Hot Features
프리미엄
Accolade Inc (ACCD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.49307479224 | 3.61 | 3.725 | 3.3 | 1465680 | 3.53977432 | CS |
| 4 | 0.5 | 15.625 | 3.2 | 3.8 | 3.08 | 1263287 | 3.44968674 | CS |
| 12 | -0.63 | -14.5496535797 | 4.33 | 4.46 | 3.08 | 1272483 | 3.72368046 | CS |
| 26 | -3.52 | -48.7534626039 | 7.22 | 7.695 | 3.08 | 1358492 | 4.03853022 | CS |
| 52 | -4.32 | -53.8653366584 | 8.02 | 15.36 | 3.08 | 1031822 | 6.18533622 | CS |
| 156 | -27.22 | -88.0336351876 | 30.92 | 30.9478 | 3.08 | 928351 | 9.70345026 | CS |
| 260 | -31.3 | -89.4285714286 | 35 | 65.25 | 3.08 | 820631 | 17.78415527 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.7 | -0.01 | -0.27 | 3.7 | 3.775 | 3.67 | 1337798 |
| 1732232100 | 3.71 | 0.15 | 4.21 | 3.57 | 3.725 | 3.515 | 1967457 |
| 1732145700 | 3.56 | 0.07 | 2.01 | 3.47 | 3.58 | 3.39 | 1460212 |
| 1732059300 | 3.49 | 0.11 | 3.25 | 3.4 | 3.53 | 3.32 | 957715 |
| 1731972900 | 3.38 | -0.09 | -2.59 | 3.47 | 3.47 | 3.3 | 1129796 |
| 1731713700 | 3.47 | -0.13 | -3.61 | 3.61 | 3.65 | 3.365 | 1898852 |
| 1731627300 | 3.6 | -0.08 | -2.17 | 3.7 | 3.7 | 3.515 | 1202266 |
| 1731540900 | 3.68 | -0.03 | -0.81 | 3.75 | 3.8 | 3.59 | 972822 |
| 1731454500 | 3.71 | 0.05 | 1.37 | 3.6 | 3.745 | 3.6 | 855773 |
| 1731368100 | 3.66 | 0.1 | 2.81 | 3.57 | 3.735 | 3.57 | 1533330 |
| 1731108900 | 3.56 | 0 | 0.00 | 3.51 | 3.59 | 3.475 | 1129112 |
| 1731022500 | 3.56 | 0.15 | 4.40 | 3.45 | 3.61 | 3.38 | 1473799 |
| 1730936100 | 3.41 | 0.2 | 6.23 | 3.38 | 3.5 | 3.3301 | 1811823 |
| 1730849700 | 3.21 | 0.06 | 1.90 | 3.16 | 3.2599999 | 3.1 | 1062754 |
| 1730763300 | 3.15 | -0.05 | -1.56 | 3.2 | 3.23 | 3.08 | 878148 |
| 1730500500 | 3.2 | 0.03 | 0.95 | 3.17 | 3.275 | 3.14 | 1326269 |
| 1730414100 | 3.17 | -0.19 | -5.65 | 3.33 | 3.36 | 3.165 | 1476547 |
| 1730327700 | 3.36 | 0.06 | 1.82 | 3.3 | 3.4 | 3.24 | 1009826 |
| 1730241300 | 3.3 | -0.08 | -2.37 | 3.32 | 3.39 | 3.2599999 | 1022565 |
| 1730154900 | 3.38 | 0.19 | 5.79 | 3.2799999 | 3.41 | 3.18 | 1882066 |
| 1729895700 | 3.195 | 0 | 0.16 | 3.2 | 3.255 | 3.13 | 667612 |
| 1729809300 | 3.19 | -0.01 | -0.31 | 3.25 | 3.285 | 3.1549999 | 1017152 |
| 1729722900 | 3.2 | -0.16 | -4.76 | 3.32 | 3.3488 | 3.17 | 2185018 |
| 1729636500 | 3.36 | -0.02 | -0.59 | 3.34 | 3.39 | 3.25 | 942361 |
| 1729550100 | 3.38 | -0.12 | -3.43 | 3.46 | 3.49 | 3.34 | 1084833 |
| 1729290900 | 3.5 | -0.08 | -2.23 | 3.59 | 3.67 | 3.47 | 1292180 |
| 1729204500 | 3.58 | -0.16 | -4.28 | 3.73 | 3.73 | 3.54 | 1345093 |
| 1729118100 | 3.74 | -0.01 | -0.27 | 3.77 | 3.82 | 3.68 | 1196434 |
| 1729031700 | 3.75 | 0.08 | 2.18 | 3.67 | 3.83 | 3.585 | 1674227 |
| 1728945300 | 3.67 | -0.12 | -3.17 | 3.79 | 3.79 | 3.62 | 1435008 |
| 1728686100 | 3.79 | -0.08 | -2.07 | 3.78 | 3.91 | 3.6712 | 1705387 |
| 1728599700 | 3.87 | -0.03 | -0.77 | 3.88 | 3.8801 | 3.65 | 1665961 |
| 1728513300 | 3.9 | -0.14 | -3.47 | 3.97 | 4.125 | 3.87 | 1647685 |
| 1728426900 | 4.04 | 0.07 | 1.76 | 4.22 | 4.55 | 3.86 | 8037205 |
| 1728340500 | 3.97 | 0.22 | 5.87 | 3.92 | 4.12 | 3.84 | 4090374 |
| 1728081300 | 3.75 | 0.07 | 1.90 | 3.75 | 3.8086 | 3.66 | 801146 |
| 1727994900 | 3.68 | -0.09 | -2.39 | 3.73 | 3.81 | 3.65 | 1010793 |
| 1727908500 | 3.77 | 0.02 | 0.53 | 3.67 | 3.77 | 3.63 | 511100 |
| 1727822100 | 3.75 | -0.1 | -2.60 | 3.87 | 3.88 | 3.645 | 1208435 |
| 1727735700 | 3.85 | -0.01 | -0.26 | 3.86 | 3.995 | 3.82 | 1217293 |
| 1727476500 | 3.86 | 0 | 0.00 | 3.92 | 4.0094 | 3.855 | 777698 |
| 1727390100 | 3.86 | 0.07 | 1.85 | 3.86 | 3.94 | 3.815 | 519137 |
| 1727303700 | 3.79 | -0.13 | -3.32 | 3.9 | 3.935 | 3.765 | 802324 |
| 1727217300 | 3.92 | 0.08 | 2.08 | 3.87 | 3.95 | 3.79 | 622479 |
| 1727130900 | 3.84 | -0.13 | -3.27 | 3.97 | 3.9875 | 3.82 | 1093893 |
| 1726871700 | 3.97 | -0.22 | -5.25 | 4.19 | 4.19 | 3.91 | 1795429 |
| 1726785300 | 4.19 | 0.01 | 0.24 | 4.33 | 4.37 | 4.15 | 679901 |
| 1726698900 | 4.18 | -0.13 | -3.02 | 4.29 | 4.4 | 4.17 | 796430 |
| 1726612500 | 4.3099999 | 0.1 | 2.38 | 4.3 | 4.46 | 4.28 | 656712 |
| 1726526100 | 4.21 | -0.05 | -1.17 | 4.28 | 4.32 | 4.18 | 458167 |
| 1726266900 | 4.26 | 0.33 | 8.40 | 4 | 4.28 | 3.99 | 946625 |
| 1726180500 | 3.93 | 0.02 | 0.51 | 3.92 | 4.0599999 | 3.86 | 660345 |
| 1726094100 | 3.91 | -0.05 | -1.26 | 3.96 | 3.96 | 3.82 | 898017 |
| 1726007700 | 3.96 | -0.09 | -2.22 | 4.04 | 4.05 | 3.9 | 669480 |
| 1725921300 | 4.05 | 0.02 | 0.50 | 4.05 | 4.18 | 4.0199999 | 824711 |
| 1725662100 | 4.03 | -0.18 | -4.28 | 4.2 | 4.26 | 4 | 1786033 |
| 1725575700 | 4.21 | 0.05 | 1.20 | 4.15 | 4.25 | 4.14 | 415398 |
| 1725489300 | 4.16 | -0.08 | -1.89 | 4.24 | 4.4 | 4.135 | 469995 |
| 1725402900 | 4.24 | -0.1 | -2.30 | 4.33 | 4.42 | 4.2 | 672555 |
| 1725057300 | 4.34 | 0.03 | 0.70 | 4.33 | 4.4 | 4.265 | 1864187 |
| 1724970900 | 4.3099999 | 0.09 | 2.13 | 4.2699999 | 4.445 | 4.23 | 648890 |
| 1724884500 | 4.22 | -0.11 | -2.54 | 4.3099999 | 4.3099999 | 4.14 | 647872 |
| 1724798100 | 4.33 | -0.08 | -1.81 | 4.36 | 4.405 | 4.2699999 | 373949 |
| 1724711700 | 4.41 | -0.01 | -0.23 | 4.5 | 4.5 | 4.41 | 475419 |
| 1724452500 | 4.42 | 0.22 | 5.24 | 4.23 | 4.5199999 | 4.23 | 799856 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
