Cloudflare Inc (N2ET34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.9 | 12.1107266436 | 40.46 | 45.96 | 40.2 | 639 | 44.66706232 | DR |
4 | 6.28 | 16.0696008188 | 39.08 | 45.96 | 37.2 | 390 | 41.61878071 | DR |
12 | 14.19 | 45.5245428296 | 31.17 | 45.96 | 28.9 | 454 | 38.38861382 | DR |
26 | 21.34 | 88.8426311407 | 24.02 | 45.96 | 23.05 | 367 | 34.25004272 | DR |
52 | 23.86 | 110.976744186 | 21.5 | 45.96 | 19.5 | 393 | 29.72754783 | DR |
156 | 17.15 | 60.794044665 | 28.21 | 45.96 | 10.79 | 874 | 18.03776769 | DR |
260 | 17.15 | 60.794044665 | 28.21 | 45.96 | 10.79 | 874 | 18.03776769 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358940 | 45.36 | 0.32 | 0.71 | 45.92 | 45.96 | 45.13 | 113 |
1738272540 | 45.04 | 0.74 | 1.67 | 44.04 | 45.21 | 44.04 | 115 |
1738186200 | 44.3 | -1.18 | -2.59 | 44.57 | 45.65 | 44.3 | 275 |
1738099740 | 45.48 | 4.37 | 10.63 | 42.29 | 45.5 | 42.29 | 2295 |
1738013340 | 41.11 | 0.65 | 1.61 | 40.2 | 41.67 | 40.2 | 507 |
1737754200 | 40.46 | -0.19 | -0.47 | 40.46 | 40.46 | 40.46 | 1 |
1737667740 | 40.65 | 0.89 | 2.24 | 40.65 | 40.65 | 40.65 | 1 |
1737581400 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
1737495000 | 39.76 | -0.05 | -0.13 | 40.28 | 40.28 | 39.76 | 949 |
1737408600 | 39.81 | -0.55 | -1.36 | 39.77 | 39.81 | 39.77 | 61 |
1737149400 | 40.36 | 2.36 | 6.21 | 40.52 | 40.52 | 39.8 | 104 |
1737062940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1736976540 | 38 | -0.2 | -0.52 | 38.72 | 38.72 | 38 | 702 |
1736890140 | 38.2 | 0.88 | 2.36 | 38.2 | 38.2 | 38.2 | 100 |
1736803740 | 37.32 | -0.72 | -1.89 | 38.4 | 38.4 | 37.2 | 360 |
1736544540 | 38.04 | -1.24 | -3.16 | 37.98 | 38.04 | 37.98 | 126 |
1736458140 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
1736371740 | 39.28 | 1.01 | 2.64 | 38.35 | 39.28 | 38.35 | 605 |
1736285400 | 38.27 | -0.17 | -0.44 | 38.8 | 38.8 | 38.27 | 310 |
1736198940 | 38.44 | -0.52 | -1.33 | 38.85 | 39.16 | 38.44 | 122 |
1735939740 | 38.96 | 0.4 | 1.04 | 39.08 | 39.08 | 38.96 | 2 |
1735853400 | 38.56 | 0.96 | 2.55 | 36.44 | 39.08 | 36.44 | 5272 |
1735594200 | 37.6 | 0.04 | 0.11 | 37.5 | 37.6 | 37.5 | 343 |
1735334940 | 37.56 | -0.76 | -1.98 | 38.87 | 38.87 | 37.56 | 1023 |
1735248540 | 38.32 | -0.2 | -0.52 | 38.32 | 38.32 | 38.32 | 400 |
1734989340 | 38.52 | 0.68 | 1.80 | 37.96 | 38.64 | 37.96 | 1315 |
1734730200 | 37.84 | 0.81 | 2.19 | 35.68 | 37.84 | 35.68 | 401 |
1734643800 | 37.03 | -2.37 | -6.02 | 38.68 | 38.68 | 36.76 | 318 |
1734557400 | 39.4 | -0.56 | -1.40 | 39.6 | 39.6 | 39.4 | 6 |
1734470940 | 39.96 | 1.8 | 4.72 | 40.32 | 40.32 | 39.96 | 200 |
1734384540 | 38.16 | -0.12 | -0.31 | 38.28 | 38.28 | 38 | 235 |
1734125340 | 38.28 | 0.64 | 1.70 | 38.92 | 38.92 | 38.28 | 157 |
1734038940 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
1733952540 | 37.64 | -0.12 | -0.32 | 37.64 | 37.64 | 37.64 | 120 |
1733866140 | 37.76 | -0.64 | -1.67 | 38.32 | 38.32 | 37.76 | 302 |
1733779740 | 38.4 | 0.04 | 0.10 | 38.52 | 38.52 | 38.4 | 17 |
1733520600 | 38.36 | 1.4 | 3.79 | 38.36 | 38.36 | 38.36 | 140 |
1733434200 | 36.96 | 1.8 | 5.12 | 36.96 | 36.96 | 36.96 | 27 |
1733347740 | 35.16 | 0 | 0.00 | 35.16 | 35.16 | 35.16 | 0 |
1733261340 | 35.16 | -0.63 | -1.76 | 35.72 | 35.72 | 35.12 | 122 |
1733174940 | 35.79 | 3.23 | 9.92 | 35.79 | 35.79 | 35.79 | 300 |
1732915800 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
1732829400 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
1732743000 | 32.56 | -0.86 | -2.57 | 33.479999 | 33.479999 | 32.46 | 584 |
1732656600 | 33.42 | 0.12 | 0.36 | 33.45 | 33.45 | 33.42 | 320 |
1732570140 | 33.299999 | -0.3 | -0.89 | 34.11 | 34.53 | 33.299999 | 919 |
1732310940 | 33.6 | -0.04 | -0.12 | 33.96 | 33.96 | 33.6 | 70 |
1732224600 | 33.64 | 2.86 | 9.29 | 32.28 | 33.64 | 32.28 | 208 |
1732051800 | 30.78 | 1.29 | 4.37 | 28.9 | 30.78 | 28.9 | 367 |
1731965340 | 29.49 | -2.11 | -6.68 | 29.49 | 29.49 | 29.49 | 21 |
1731619800 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1731533400 | 31.6 | 2.5 | 8.59 | 31.6 | 31.6 | 31.6 | 25 |
1731446940 | 29.1 | -0.09 | -0.31 | 29.52 | 29.58 | 29.01 | 270 |
1731360600 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
1731101400 | 29.19 | -1.68 | -5.44 | 31.17 | 31.17 | 29.19 | 306 |
1731014940 | 30.87 | 2.91 | 10.41 | 30.3 | 30.87 | 30.01 | 931 |
1730928600 | 27.96 | 0 | 0.00 | 27.96 | 27.96 | 27.96 | 0 |
1730842200 | 27.96 | 0.24 | 0.87 | 27.96 | 27.96 | 27.96 | 1 |
1730755800 | 27.72 | -0.55 | -1.95 | 28.35 | 28.35 | 27.72 | 86 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관