Hot Features
프리미엄
Issuer Direct Corporation (ISDR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 9.79929161747 | 8.47 | 9.3 | 8.3 | 14817 | 8.79307961 | CS |
| 4 | 0.07 | 0.758396533044 | 9.23 | 9.6 | 8.26 | 14192 | 8.85348227 | CS |
| 12 | -1.26 | -11.9318181818 | 10.56 | 11.112342 | 8.26 | 9298 | 9.37324101 | CS |
| 26 | 0.75 | 8.77192982456 | 8.55 | 12.5 | 7.8 | 10421 | 9.93850832 | CS |
| 52 | -6.1 | -39.6103896104 | 15.4 | 16.924 | 7.61 | 11310 | 11.00745296 | CS |
| 156 | -19.09 | -67.241986615 | 28.39 | 31.73 | 7.61 | 9387 | 17.83185218 | CS |
| 260 | -2.45 | -20.8510638298 | 11.75 | 33.06 | 7.61 | 15047 | 18.54920669 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 9.3 | 0.41 | 4.61 | 9.02 | 9.6 | 8.5399999 | 24664 |
| 1737070200 | 8.89 | 0.03 | 0.34 | 8.81 | 9.09 | 8.81 | 22657 |
| 1736983800 | 8.86 | -0.11 | -1.23 | 9 | 9 | 8.41 | 16187 |
| 1736897400 | 8.97 | 0.2 | 2.28 | 8.51 | 8.97 | 8.35 | 17810 |
| 1736811000 | 8.77 | 0.46 | 5.54 | 8.3 | 8.83 | 8.3 | 4326 |
| 1736551800 | 8.31 | -0.42 | -4.81 | 8.47 | 8.89 | 8.3 | 11884 |
| 1736379000 | 8.73 | -0.27 | -3.00 | 8.85 | 8.88 | 8.26 | 13693 |
| 1736292600 | 9 | -0.05 | -0.55 | 8.98 | 9 | 8.51 | 19549 |
| 1736206200 | 9.05 | -0.08 | -0.88 | 9.0399999 | 9.05 | 8.55 | 19035 |
| 1735947000 | 9.13 | 0.11 | 1.22 | 9.0399999 | 9.13 | 8.83 | 3747 |
| 1735860600 | 9.02 | 0.08 | 0.89 | 8.83 | 9.02 | 8.8 | 1976 |
| 1735687800 | 8.94 | 0.25 | 2.88 | 8.6199999 | 9.11 | 8.58 | 12155 |
| 1735601400 | 8.69 | -0.08 | -0.86 | 8.7 | 9.49 | 8.55 | 26669 |
| 1735342200 | 8.765 | -0.09 | -0.96 | 8.76 | 8.82 | 8.51 | 24247 |
| 1735255800 | 8.85 | -0.13 | -1.45 | 9.1199999 | 9.1199999 | 8.7324 | 10002 |
| 1735077840 | 8.98 | 0.17 | 1.93 | 8.89 | 9.035 | 8.69 | 4961 |
| 1734996600 | 8.81 | -0.33 | -3.61 | 9.14 | 9.44 | 8.81 | 17757 |
| 1734737400 | 9.14 | -0.03 | -0.27 | 9.23 | 9.46 | 8.6123999 | 13001 |
| 1734651000 | 9.1649999 | 0.06 | 0.71 | 9.13 | 9.82 | 8.6199999 | 27310 |
| 1734564600 | 9.1 | -0.5 | -5.21 | 9.36 | 9.95 | 9.1 | 3645 |
| 1734478200 | 9.6 | -0.17 | -1.69 | 9.81 | 9.8675 | 9.57 | 3386 |
| 1734391800 | 9.765 | -0.03 | -0.26 | 9.69 | 10 | 9.69 | 8058 |
| 1734132600 | 9.7899999 | 0.19 | 1.98 | 9.65 | 10.01 | 9.65 | 2450 |
| 1734046200 | 9.6 | -0.26 | -2.61 | 9.7899999 | 10 | 9.6 | 11514 |
| 1733959800 | 9.857 | -0.1 | -1.03 | 10 | 10.01 | 9.8 | 3391 |
| 1733873400 | 9.96 | 0.21 | 2.15 | 9.84 | 10 | 9.77 | 1579 |
| 1733787000 | 9.75 | -0.18 | -1.81 | 9.73 | 10 | 9.73 | 3241 |
| 1733527800 | 9.93 | -0.01 | -0.10 | 10 | 10.02 | 9.93 | 6325 |
| 1733441400 | 9.94 | 0.21 | 2.16 | 9.76 | 9.9664 | 9.73 | 2652 |
| 1733355000 | 9.73 | -0.07 | -0.71 | 9.55 | 9.9475 | 9.55 | 2810 |
| 1733268600 | 9.8 | 0.1 | 1.03 | 9.78 | 9.8 | 9.74 | 1074 |
| 1733182200 | 9.7 | -0.3 | -3.00 | 9.97 | 10 | 9.7 | 2215 |
| 1732917840 | 10 | 0 | 0.00 | 10.02 | 10.02 | 9.72 | 3628 |
| 1732750200 | 10 | 0.02 | 0.20 | 9.85 | 10.01 | 9.84 | 2140 |
| 1732663800 | 9.98 | 0.25 | 2.57 | 9.86 | 10 | 9.7 | 4207 |
| 1732577400 | 9.73 | 0.09 | 0.88 | 9.51 | 9.8699999 | 9.5 | 7719 |
| 1732318200 | 9.645 | -0.12 | -1.23 | 9.8 | 9.8 | 9.45 | 14475 |
| 1732231800 | 9.7655999 | 0.02 | 0.16 | 9.8 | 9.8 | 9.35 | 11880 |
| 1732145400 | 9.75 | 0.07 | 0.72 | 9.75 | 9.75 | 9.68 | 2736 |
| 1732059000 | 9.68 | -0.18 | -1.83 | 9.7 | 9.96 | 9.59 | 6215 |
| 1731972600 | 9.86 | 0.16 | 1.65 | 9.72 | 10 | 9.5389 | 5832 |
| 1731713400 | 9.7 | -0.23 | -2.32 | 9.8699999 | 9.91 | 9.63 | 8363 |
| 1731627000 | 9.93 | 0 | 0.00 | 9.89 | 9.99 | 9.73 | 6369 |
| 1731540600 | 9.93 | -0.21 | -2.07 | 10.03 | 10.05 | 9.7 | 8701 |
| 1731454200 | 10.14 | 0.17 | 1.65 | 9.9 | 10.35 | 9.9 | 4180 |
| 1731367800 | 9.975 | 0.05 | 0.55 | 9.9 | 10.24 | 9.9 | 3807 |
| 1731108600 | 9.92 | -0.49 | -4.71 | 10.44 | 10.44 | 9.92 | 2963 |
| 1731022200 | 10.41 | 0.16 | 1.56 | 10.29 | 10.99 | 9.89 | 9684 |
| 1730935800 | 10.25 | 0.15 | 1.49 | 10.11 | 11.112342 | 9.92 | 21807 |
| 1730849400 | 10.1 | 0.37 | 3.80 | 9.86 | 10.5 | 9.86 | 10078 |
| 1730763000 | 9.73 | 0.04 | 0.41 | 9.75 | 9.9589 | 9.73 | 11356 |
| 1730500200 | 9.69 | -0.03 | -0.31 | 9.83 | 9.9301 | 9.69 | 12880 |
| 1730413800 | 9.72 | -0.03 | -0.31 | 9.9 | 9.9601 | 9.35 | 7265 |
| 1730327400 | 9.75 | -0.25 | -2.50 | 9.84 | 9.88 | 9.41 | 6867 |
| 1730241000 | 10 | -0.2 | -1.96 | 10.05 | 10.39 | 9.98 | 7097 |
| 1730154600 | 10.2 | -0.2 | -1.92 | 10.4 | 10.4 | 10.08 | 10640 |
| 1729895400 | 10.4 | -0.03 | -0.29 | 10.56 | 10.9 | 10.22 | 8717 |
| 1729809000 | 10.4299 | -0.2 | -1.84 | 10.62 | 10.62 | 10.1841 | 1335 |
| 1729722600 | 10.625 | 0.13 | 1.19 | 10.51 | 10.9 | 10.43 | 8173 |
| 1729636200 | 10.5 | -0.3 | -2.78 | 10.65 | 10.73 | 10.3916 | 10233 |
| 1729549800 | 10.8 | 0.19 | 1.79 | 10.61 | 10.94 | 10.5 | 7688 |
| 1729290600 | 10.61 | -0.27 | -2.48 | 10.96 | 10.96 | 10.61 | 4223 |
