Hot Features
프리미엄
Franklin Exponential Data (XDAT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1247 | -8.55877992975 | 24.8248 | 25.0102 | 22.34 | 2662 | 23.57194134 | SP |
| 4 | -4.9199 | -17.8128167994 | 27.62 | 27.9586 | 22.34 | 2201 | 25.90129082 | SP |
| 12 | -4.5074 | -16.5667554902 | 27.2075 | 27.97 | 22.34 | 1520 | 26.05828898 | SP |
| 26 | 0.228 | 1.0145914267 | 22.4721 | 27.97 | 22.25 | 1483 | 25.33435608 | SP |
| 52 | -0.1199 | -0.52541630149 | 22.82 | 27.97 | 19.53 | 1905 | 23.24907488 | SP |
| 156 | 1.9501 | 9.39807228916 | 20.75 | 27.97 | 13.9612 | 1691 | 21.05306612 | SP |
| 260 | -2.5299 | -10.0273483948 | 25.23 | 30.9365 | 13.9612 | 1682 | 22.41199174 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 22.3732 | -1.26 | -5.34 | 23 | 23 | 22.34 | 4229 |
| 1741390200 | 23.6342 | -0.13 | -0.54 | 23.52 | 23.71 | 23.27 | 3030 |
| 1741303800 | 23.7625 | -1.25 | -4.99 | 25.0102 | 25.0102 | 23.755 | 2640 |
| 1741217400 | 25.0102 | 0.25 | 1.00 | 24.7629 | 25.0102 | 24.45 | 1285 |
| 1741131000 | 24.7629 | -0.06 | -0.25 | 24.8248 | 24.88 | 24.26 | 2124 |
| 1741044600 | 24.8248 | -0.55 | -2.15 | 25.89 | 25.89 | 24.8248 | 127 |
| 1740785400 | 25.3702 | 0.28 | 1.11 | 25.0907 | 25.3702 | 24.92 | 793 |
| 1740699000 | 25.0907 | -0.44 | -1.74 | 25.71 | 25.71 | 25.0907 | 193 |
| 1740612600 | 25.5345 | 0.13 | 0.50 | 25.407 | 25.66 | 25.407 | 173 |
| 1740526200 | 25.407 | -0.32 | -1.23 | 25.7237 | 25.7237 | 25.22 | 760 |
| 1740439800 | 25.7237 | -0.31 | -1.19 | 25.3 | 25.8899 | 25.3 | 2025 |
| 1740180600 | 26.0322 | -0.92 | -3.42 | 26.01 | 26.8 | 26.01 | 89 |
| 1740094200 | 26.9534 | -0.52 | -1.88 | 27.4701 | 27.4701 | 26.7 | 15063 |
| 1740007800 | 27.4701 | -0.32 | -1.15 | 27.79 | 27.79 | 27.37 | 1625 |
| 1739921400 | 27.79 | -0.05 | -0.19 | 27.73 | 27.81 | 27.59 | 2301 |
| 1739575800 | 27.8428 | -0.12 | -0.41 | 27.7 | 27.8644 | 27.7 | 411 |
| 1739489400 | 27.9586 | 0.37 | 1.32 | 27.52 | 27.9586 | 27.52 | 1655 |
| 1739403000 | 27.5932 | 0.07 | 0.26 | 27.5207 | 27.61 | 27.41 | 2991 |
| 1739316600 | 27.5207 | -0.26 | -0.94 | 27.62 | 27.64 | 27.37 | 305 |
| 1739230200 | 27.7815 | 0.56 | 2.04 | 27.66 | 27.8 | 27.66 | 521 |
| 1738971000 | 27.2252 | 0.15 | 0.56 | 26.25 | 27.588 | 26.25 | 750 |
| 1738884600 | 27.0723 | 0.09 | 0.32 | 27.08 | 27.08 | 26.97 | 386 |
| 1738798200 | 26.985 | 0.08 | 0.31 | 26.902 | 27.0099 | 26.902 | 153 |
| 1738711800 | 26.902 | 0.29 | 1.08 | 26.6148 | 26.902 | 26.6148 | 517 |
| 1738625400 | 26.6148 | -0.14 | -0.51 | 26.13 | 26.6148 | 26.13 | 926 |
| 1738366200 | 26.7511 | 0.12 | 0.44 | 26.78 | 27.09 | 26.7511 | 4666 |
| 1738279800 | 26.6329 | -0.26 | -0.98 | 27.97 | 27.97 | 26.5601 | 598 |
| 1738193400 | 26.8975 | -0.26 | -0.97 | 27.1603 | 27.1603 | 26.83 | 4738 |
| 1738107000 | 27.1603 | 0.92 | 3.52 | 26.2372 | 27.1603 | 26.2372 | 497 |
| 1738020600 | 26.2372 | -0.37 | -1.39 | 25.87 | 26.35 | 25.87 | 2241 |
| 1737761400 | 26.6081 | 0.07 | 0.26 | 26.6136 | 26.7099 | 26.59 | 1010 |
| 1737675000 | 26.5401 | 0 | 0.00 | 26.5401 | 26.5401 | 26.5401 | 0 |
| 1737588600 | 26.5401 | 0.39 | 1.49 | 26.47 | 26.59 | 26.47 | 1276 |
| 1737502200 | 26.1513 | 0.32 | 1.24 | 25.83 | 26.1513 | 25.83 | 642 |
| 1737156600 | 25.83 | 0.12 | 0.45 | 26.5 | 26.5 | 25.83 | 394 |
| 1737070200 | 25.7143 | 0.1 | 0.37 | 25.71 | 25.7143 | 25.66 | 252 |
| 1736983800 | 25.6184 | 0.53 | 2.13 | 25.0848 | 25.6923 | 25.0848 | 565 |
| 1736897400 | 25.0848 | 0.16 | 0.64 | 24.91 | 25.18 | 24.91 | 1452 |
| 1736811000 | 24.9248 | -0.25 | -0.98 | 24.93 | 24.93 | 24.81 | 397 |
| 1736551800 | 25.1724 | -0.46 | -1.78 | 26.89 | 26.89 | 25.05 | 512 |
| 1736379000 | 25.6281 | 0.08 | 0.32 | 25.5459 | 25.6281 | 25.42 | 220 |
| 1736292600 | 25.5459 | -0.38 | -1.46 | 25.925 | 25.925 | 25.49 | 508 |
| 1736206200 | 25.925 | 0.2 | 0.78 | 25.99 | 26.02 | 25.8712 | 1224 |
| 1735947000 | 25.725 | 0.3 | 1.18 | 25.65 | 25.756 | 25.65 | 3833 |
| 1735860600 | 25.4243 | 0.05 | 0.20 | 25.64 | 25.64 | 25.29 | 1697 |
| 1735687800 | 25.374 | -0.23 | -0.91 | 24.96 | 25.49 | 24.96 | 390 |
| 1735601400 | 25.6066 | -0.23 | -0.90 | 25.54 | 25.6066 | 25.47 | 1049 |
| 1735342200 | 25.8403 | -0.35 | -1.34 | 26.03 | 26.03 | 25.68 | 235 |
| 1735255800 | 26.1907 | -0.04 | -0.15 | 26.2289 | 26.2289 | 26.1797 | 514 |
| 1735077840 | 26.2289 | 0.21 | 0.79 | 26.08 | 26.39 | 26.08 | 1815 |
| 1734996600 | 26.0234 | -0.02 | -0.08 | 26.56 | 26.56 | 25.81 | 79 |
| 1734737400 | 26.0449 | 0.26 | 1.02 | 25.7492 | 26.28 | 25.7492 | 4482 |
| 1734651000 | 25.7814 | -0.06 | -0.25 | 25.8459 | 26.0701 | 25.7814 | 560 |
| 1734564600 | 25.8459 | -1.1 | -4.08 | 26.9445 | 26.97 | 25.81 | 1098 |
| 1734478200 | 26.9445 | -0.26 | -0.97 | 27.2075 | 27.2075 | 26.94 | 63 |
| 1734391800 | 27.2075 | 0.32 | 1.20 | 27.15 | 27.2075 | 27.09 | 335 |
| 1734132600 | 26.885 | -0.35 | -1.30 | 27.2396 | 27.2396 | 26.885 | 356 |
| 1734046200 | 27.2396 | -0.03 | -0.10 | 27.2671 | 27.2671 | 27.2 | 206 |
| 1733959800 | 27.2671 | 0.5 | 1.86 | 26.84 | 27.2671 | 26.84 | 116 |
