CrowdStrike Holdings

CRWD
🏛️ 멕시코 →
8,850.44
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-09-08 2,960.00 2,970.00 2,960.00 2,970.00 0.0M
2023-09-07 2,879.00 2,950.00 2,879.00 2,945.00 0.0M
2023-09-06 2,930.00 2,943.00 2,910.00 2,910.00 0.0M
2023-09-05 2,848.00 2,880.00 2,848.00 2,840.00 0.0M
2023-09-04 2,758.85 2,758.85 2,758.85 2,758.85 0.0M
2023-09-01 2,780.00 2,780.00 2,780.00 2,766.00 0.0M
2023-08-31 2,560.00 2,775.00 2,560.00 2,748.33 0.0M
2023-08-30 2,508.00 2,508.90 2,500.00 2,500.00 0.0M
2023-08-29 2,477.00 2,477.00 2,477.00 2,477.00 0.0M
2023-08-28 2,419.20 2,419.20 2,410.00 2,410.00 0.0M
2023-08-25 2,516.00 2,516.00 2,516.00 2,516.00 0.0M
2023-08-24 2,464.00 2,464.00 2,464.00 2,464.00 0.0M
2023-08-23 2,578.44 2,578.44 2,578.44 2,578.44 0.0M
2023-08-22 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2023-08-21 2,540.00 2,627.10 2,540.00 2,611.30 0.0M
2023-08-18 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2023-08-17 2,489.40 2,489.40 2,489.40 2,489.40 0.0M
2023-08-16 2,555.11 2,555.11 2,555.11 2,555.11 0.0M
2023-08-15 2,586.80 2,586.80 2,575.00 2,575.00 0.0M
2023-08-14 2,585.00 2,585.00 2,585.00 2,585.00 0.0M
2023-08-11 2,524.00 2,524.00 2,524.00 2,520.01 0.0M
2023-08-10 2,500.00 2,518.00 2,500.00 2,518.00 0.0M
2023-08-09 2,451.01 2,451.01 2,451.01 2,451.01 0.0M
2023-08-08 2,475.00 2,477.50 2,470.00 2,500.00 0.0M
2023-08-07 2,553.40 2,553.40 2,553.40 2,553.40 0.0M
2023-08-04 2,598.00 2,598.00 2,598.00 2,598.00 0.0M
2023-08-03 2,705.00 2,736.67 2,705.00 2,722.66 0.0M
2023-08-02 2,635.80 2,650.00 2,603.17 2,642.14 0.0M
2023-08-01 2,702.00 2,810.00 2,702.00 2,804.49 0.0M
2023-07-31 2,700.00 2,725.00 2,700.00 2,702.00 0.0M
2023-07-28 2,620.00 2,620.00 2,602.00 2,605.00 0.0M
2023-07-27 2,575.00 2,575.00 2,575.00 2,575.00 0.0M
2023-07-26 2,598.00 2,604.00 2,597.00 2,599.93 0.0M
2023-07-25 2,625.00 2,625.00 2,625.00 2,625.00 0.0M
2023-07-24 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2023-07-21 2,546.00 2,546.00 2,546.00 2,546.00 0.0M
2023-07-20 2,520.00 2,520.00 2,501.00 2,500.00 0.0M
2023-07-19 2,700.00 2,700.00 2,623.00 2,635.00 0.0M
2023-07-18 2,569.20 2,569.20 2,569.20 2,569.20 0.0M
2023-07-17 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2023-07-14 2,560.00 2,560.00 2,500.00 2,500.00 0.0M
2023-07-13 2,590.00 2,590.00 2,551.00 2,551.00 0.0M
2023-07-12 2,509.00 2,509.00 2,471.00 2,481.00 0.0M
2023-07-11 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2023-07-10 2,525.00 2,535.00 2,525.00 2,535.00 0.0M
2023-07-07 2,498.31 2,498.31 2,498.31 2,499.99 0.0M
2023-07-06 2,418.00 2,418.00 2,415.00 2,409.00 0.0M
2023-07-05 2,480.00 2,499.00 2,480.00 2,492.00 0.0M
2023-07-04 2,488.87 2,488.87 2,488.87 2,488.87 0.0M
2023-07-03 2,483.00 2,486.00 2,483.00 2,486.00 0.0M
2023-06-30 2,516.00 2,529.00 2,516.00 2,529.00 0.0M
2023-06-29 2,487.54 2,487.54 2,459.00 2,465.00 0.0M
2023-06-28 2,490.00 2,490.00 2,470.00 2,480.00 0.0M
2023-06-27 2,464.00 2,490.00 2,464.00 2,473.00 0.0M
2023-06-26 2,464.00 2,464.00 2,464.00 2,464.00 0.0M
2023-06-23 2,503.58 2,503.58 2,503.58 2,503.58 0.0M
2023-06-22 2,497.60 2,497.60 2,497.60 2,493.00 0.0M
2023-06-21 2,500.00 2,500.00 2,481.37 2,481.37 0.0M
2023-06-20 2,630.00 2,630.00 2,630.00 2,631.00 0.0M
2023-06-19 2,649.67 2,649.67 2,649.67 2,649.67 0.0M
2023-06-16 2,700.00 2,700.00 2,651.00 2,651.00 0.0M
2023-06-15 2,683.00 2,750.00 2,665.00 2,746.06 0.0M
2023-06-14 2,625.75 2,625.75 2,625.75 2,625.75 0.0M
2023-06-13 2,620.00 2,620.00 2,620.00 2,620.00 0.0M
2023-06-12 2,595.00 2,595.00 2,595.00 2,595.00 0.0M
2023-06-09 2,566.85 2,584.10 2,566.85 2,584.10 0.0M
2023-06-08 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2023-06-07 2,590.00 2,590.00 2,590.00 2,604.61 0.0M
2023-06-06 2,577.00 2,577.00 2,577.00 2,577.00 0.0M
2023-06-05 2,687.54 2,687.54 2,687.54 2,687.54 0.0M
2023-06-02 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2023-06-01 2,665.00 2,777.00 2,665.00 2,765.00 0.0M
2023-05-31 2,780.00 2,838.17 2,780.00 2,834.54 0.0M
2023-05-30 2,800.00 2,816.00 2,744.00 2,816.00 0.0M
2023-05-29 2,723.65 2,723.65 2,723.65 2,723.65 0.0M
2023-05-26 2,750.00 2,773.60 2,748.00 2,730.00 0.0M
2023-05-25 2,664.00 2,677.00 2,664.00 2,677.00 0.0M
2023-05-24 2,641.39 2,641.39 2,641.39 2,641.39 0.0M
2023-05-23 2,667.00 2,670.00 2,625.79 2,630.00 0.0M
2023-05-22 2,624.00 2,650.00 2,624.00 2,654.99 0.0M
2023-05-19 2,515.00 2,604.00 2,515.00 2,574.00 0.0M
2023-05-18 2,447.00 2,489.00 2,447.00 2,509.00 0.0M
2023-05-17 2,372.00 2,430.00 2,372.00 2,409.00 0.0M
2023-05-16 2,377.28 2,377.28 2,377.28 2,377.28 0.0M
2023-05-15 2,370.00 2,370.00 2,354.00 2,354.00 0.0M
2023-05-12 2,290.00 2,290.00 2,290.00 2,290.00 0.0M
2023-05-11 2,330.00 2,330.00 2,330.00 2,330.00 0.0M
2023-05-10 2,340.00 2,385.00 2,340.00 2,345.99 0.0M
2023-05-09 2,330.00 2,330.00 2,330.00 2,330.00 0.0M
2023-05-08 2,352.00 2,357.00 2,352.00 2,355.27 0.0M
2023-05-05 2,155.00 2,155.00 2,155.00 2,185.00 0.0M
2023-05-04 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2023-05-03 2,105.11 2,105.11 2,105.11 2,105.11 0.0M
2023-05-02 2,105.00 2,105.00 2,105.00 2,105.00 0.0M
2023-04-28 2,185.00 2,185.00 2,160.00 2,165.00 0.0M
2023-04-27 2,290.00 2,290.00 2,290.00 2,290.00 0.0M
2023-04-26 2,236.00 2,236.00 2,236.00 2,236.00 0.0M
2023-04-25 2,212.00 2,223.00 2,212.00 2,215.00 0.0M
2023-04-24 2,342.00 2,347.75 2,342.00 2,347.75 0.0M
2023-04-21 2,346.87 2,346.87 2,346.87 2,346.87 0.0M
2023-04-20 2,373.00 2,373.00 2,338.00 2,340.00 0.0M
2023-04-19 2,424.00 2,424.00 2,417.00 2,402.00 0.0M
2023-04-18 2,490.00 2,490.00 2,457.00 2,457.00 0.0M
2023-04-17 2,476.00 2,479.00 2,476.00 2,479.00 0.0M
2023-04-14 2,447.00 2,447.00 2,445.00 2,445.00 0.0M
2023-04-13 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2023-04-12 2,407.00 2,460.00 2,407.00 2,440.00 0.0M
2023-04-11 2,360.00 2,360.00 2,359.00 2,360.00 0.0M
2023-04-10 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2023-04-05 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2023-04-04 2,472.51 2,472.51 2,472.51 2,472.51 0.0M
2023-04-03 2,376.01 2,376.01 2,376.01 2,376.01 0.0M
2023-03-31 2,474.00 2,474.00 2,474.00 2,474.00 0.0M
2023-03-30 2,346.43 2,346.43 2,346.43 2,346.43 0.0M
2023-03-29 2,370.00 2,370.00 2,370.00 2,370.00 0.0M
2023-03-28 2,415.34 2,415.34 2,415.34 2,415.34 0.0M
2023-03-27 2,421.00 2,421.00 2,421.00 2,453.47 0.0M
2023-03-24 2,487.67 2,487.67 2,487.67 2,487.67 0.0M
2023-03-23 2,547.00 2,547.00 2,547.00 2,547.00 0.0M
2023-03-22 2,493.08 2,493.08 2,493.08 2,530.00 0.0M
2023-03-21 2,520.00 2,549.39 2,520.00 2,532.52 0.0M
2023-03-17 2,524.00 2,532.51 2,515.00 2,532.51 0.0M
2023-03-16 2,507.00 2,507.00 2,507.00 2,495.00 0.0M
2023-03-15 2,440.00 2,440.00 2,411.50 2,434.00 0.0M
2023-03-14 2,318.00 2,375.00 2,318.00 2,375.00 0.0M
2023-03-13 2,318.00 2,318.00 2,318.00 2,318.00 0.0M
2023-03-10 2,199.91 2,221.00 2,199.91 2,221.00 0.0M
2023-03-09 2,231.50 2,231.50 2,231.50 2,231.50 0.0M
2023-03-08 2,280.61 2,280.61 2,280.61 2,280.61 0.0M
2023-03-07 2,301.00 2,301.00 2,265.00 2,271.84 0.0M
2023-03-06 2,312.00 2,325.00 2,291.37 2,307.00 0.0M
2023-03-03 2,280.00 2,280.00 2,280.00 2,280.00 0.0M
2023-03-02 2,245.00 2,245.00 2,245.00 2,243.20 0.0M
2023-03-01 2,175.00 2,186.00 2,175.00 2,186.00 0.0M
2023-02-28 2,213.65 2,213.65 2,207.21 2,207.21 0.0M
2023-02-27 2,191.00 2,191.00 2,191.00 2,191.00 0.0M
2023-02-24 2,159.00 2,159.00 2,159.00 2,159.00 0.0M
2023-02-23 2,163.00 2,163.00 2,145.00 2,163.00 0.0M
2023-02-22 2,157.99 2,157.99 2,157.99 2,157.99 0.0M
2023-02-21 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2023-02-20 2,103.82 2,103.82 2,103.82 2,103.82 0.0M
2023-02-17 2,055.00 2,080.00 2,055.00 2,080.00 0.0M
2023-02-16 2,140.00 2,140.00 2,138.60 2,141.80 0.0M
2023-02-15 2,221.00 2,230.22 2,221.00 2,230.22 0.0M
2023-02-14 2,138.00 2,138.00 2,138.00 2,130.00 0.0M
2023-02-13 2,105.00 2,105.00 2,105.00 2,105.00 0.0M
2023-02-10 2,030.00 2,041.00 2,030.00 2,049.97 0.0M
2023-02-09 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2023-02-08 2,202.00 2,202.00 2,190.00 2,191.00 0.0M
2023-02-07 2,083.02 2,095.00 2,083.02 2,124.79 0.0M
2023-02-03 2,195.00 2,205.00 2,170.00 2,170.00 0.0M
2023-02-02 2,170.00 2,170.00 2,135.00 2,135.00 0.0M
2023-02-01 1,992.06 2,055.00 1,992.06 2,055.26 0.0M
2023-01-31 1,968.07 1,968.07 1,968.07 1,968.09 0.0M
2023-01-30 1,935.00 1,935.00 1,899.71 1,908.00 0.0M
2023-01-27 1,975.00 1,982.00 1,942.00 1,977.00 0.0M
2023-01-26 1,920.00 1,944.00 1,920.00 1,944.00 0.0M
2023-01-25 1,902.00 1,902.00 1,895.00 1,895.71 0.0M
2023-01-24 1,999.99 1,999.99 1,999.99 1,999.99 0.0M
2023-01-23 2,009.59 2,009.59 2,009.59 2,009.59 0.0M
2023-01-20 1,943.00 1,943.00 1,943.00 1,943.00 0.0M
2023-01-19 1,893.68 1,893.68 1,893.68 1,893.68 0.0M
2023-01-18 1,917.00 1,917.00 1,917.00 1,917.00 0.0M
2023-01-17 1,955.00 1,955.00 1,955.00 1,994.99 0.0M
2023-01-16 1,870.39 1,870.39 1,870.39 1,870.39 0.0M
2023-01-13 1,860.00 1,865.00 1,860.00 1,862.38 0.0M
2023-01-12 1,790.00 1,839.00 1,790.00 1,841.80 0.0M
2023-01-11 1,866.00 1,866.00 1,843.50 1,840.00 0.0M
2023-01-10 1,780.00 1,780.00 1,780.00 1,821.00 0.0M
2023-01-09 1,895.00 1,900.00 1,895.00 1,870.00 0.0M
2023-01-06 1,800.00 1,800.00 1,800.00 1,813.00 0.0M
2023-01-05 1,940.00 1,940.00 1,835.00 1,835.00 0.0M
2023-01-04 2,000.00 2,000.00 2,000.00 2,025.00 0.0M
2023-01-03 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2023-01-02 2,050.15 2,050.15 2,050.15 2,050.15 0.0M