Hot Features
프리미엄
Virgin Galactic Holdings Inc (1SPCE)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -22.5 | 4 | 5.561 | 3.1 | 2357 | 4.17258063 | DE |
| 4 | -1.735 | -35.8841778697 | 4.835 | 5.561 | 3.1 | 1194 | 4.12505352 | DE |
| 12 | -3.2 | -50.7936507937 | 6.3 | 7.1 | 3.1 | 986 | 4.66442948 | DE |
| 26 | -2.2 | -41.5094339623 | 5.3 | 7.8 | 3.1 | 816 | 5.3523622 | DE |
| 52 | 1.66 | 115.277777778 | 1.44 | 14 | 0.69 | 3745 | 1.57360819 | DE |
| 156 | -5.16 | -62.4697336562 | 8.26 | 14 | 0.69 | 4004 | 2.28718554 | DE |
| 260 | -5.16 | -62.4697336562 | 8.26 | 14 | 0.69 | 4004 | 2.28718554 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 4.3 | -0.99 | -18.64 | 4.525 | 4.525 | 4.3 | 903 |
| 1741107300 | 5.285 | 1.45 | 37.63 | 5.058 | 5.561 | 5.058 | 1103 |
| 1741020900 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1740761700 | 3.84 | -0.16 | -3.93 | 3.84 | 3.84 | 3.84 | 250 |
| 1740675300 | 3.997 | 0.05 | 1.24 | 4 | 4.0005 | 3.8305 | 7170 |
| 1740588900 | 3.948 | -0.65 | -14.17 | 3.75 | 3.948 | 3.75 | 533 |
| 1740502500 | 4.6 | 0.6 | 15.00 | 4.6 | 4.6 | 4.6 | 60 |
| 1740416100 | 4 | -1 | -20.00 | 4.644 | 4.644 | 3.9 | 2984 |
| 1740156900 | 5 | 1 | 24.97 | 4.8 | 5 | 4.8 | 20 |
| 1740070500 | 4.001 | -0.6 | -13.02 | 4.9 | 4.9 | 4.001 | 80 |
| 1739984100 | 4.6 | 0.2 | 4.60 | 4.5 | 4.6 | 4.5 | 200 |
| 1739897700 | 4.3975 | 0.34 | 8.46 | 4.08 | 4.4325 | 4.08 | 857 |
| 1739811300 | 4.0545 | 0 | 0.00 | 4.0545 | 4.0545 | 4.0545 | 0 |
| 1739552100 | 4.0545 | -0.01 | -0.14 | 4.2975 | 4.299 | 4.0545 | 175 |
| 1739465700 | 4.0599999 | 0.02 | 0.48 | 4.8 | 4.8 | 4.0599999 | 162 |
| 1739379300 | 4.0405 | 0 | 0.00 | 4.0405 | 4.0405 | 4.0405 | 0 |
| 1739292900 | 4.0405 | -0.07 | -1.63 | 4.13 | 4.13 | 4.0405 | 4135 |
| 1739206500 | 4.1075 | -0.74 | -15.31 | 4.12 | 4.18 | 3.914 | 1590 |
| 1738947300 | 4.85 | 0.01 | 0.31 | 4.85 | 4.85 | 4.85 | 50 |
| 1738860900 | 4.835 | -0.17 | -3.30 | 4.835 | 4.835 | 4.835 | 27 |
| 1738774500 | 5 | -0.77 | -13.33 | 5 | 5 | 5 | 24 |
| 1738688100 | 5.769 | 0.47 | 8.85 | 5.75 | 5.769 | 5.75 | 35 |
| 1738601700 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738342500 | 5.3 | 0.7 | 15.22 | 5.3 | 5.3 | 5.3 | 600 |
| 1738256100 | 4.6 | 0 | 0.00 | 4.6205 | 4.6205 | 4.5 | 1963 |
| 1738169700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738083300 | 4.6 | -0.16 | -3.27 | 4.972 | 5.466 | 4.6 | 677 |
| 1737996900 | 4.7554999 | -0.21 | -4.24 | 5.116 | 5.12 | 4.7205 | 311 |
| 1737737700 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737651300 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737564900 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737478500 | 4.966 | -0.13 | -2.63 | 4.966 | 4.966 | 4.966 | 2402 |
| 1737392100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737132900 | 5.1 | -0.15 | -2.86 | 5.2 | 5.2 | 5.033 | 1390 |
| 1737046500 | 5.25 | 0.25 | 5.00 | 5.2 | 5.25 | 5.2 | 1120 |
| 1736960100 | 5 | -0.5 | -9.09 | 5 | 5 | 5 | 550 |
| 1736873700 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 60 |
| 1736787300 | 5 | -0.96 | -16.11 | 5 | 5 | 5 | 87 |
| 1736528100 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736441700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736355300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736268900 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736182500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1735923300 | 5.96 | 0.21 | 3.65 | 5.815 | 5.96 | 5.815 | 251 |
| 1735836900 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735577700 | 5.75 | -0.95 | -14.18 | 6.505 | 6.505 | 5.75 | 1288 |
| 1735318500 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734972900 | 6.7 | 0.44 | 7.03 | 6.7 | 6.7 | 6.7 | 215 |
| 1734713700 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734627300 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734540900 | 6.26 | 0.26 | 4.25 | 6 | 6.3 | 6 | 1058 |
| 1734454500 | 6.005 | -0.44 | -6.75 | 7.1 | 7.1 | 6.005 | 2020 |
| 1734368100 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1734108900 | 6.44 | 0.14 | 2.22 | 6.44 | 6.44 | 6.44 | 78 |
| 1734022500 | 6.3 | 0.28 | 4.65 | 6.3 | 6.8 | 6.3 | 1050 |
| 1733936100 | 6.0199999 | -0.38 | -5.94 | 6.245 | 6.3 | 6 | 945 |
| 1733849700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733763300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733504100 | 6.4 | 0.24 | 3.96 | 6.2009999 | 6.4 | 6.2009999 | 363 |
