Hot Features
프리미엄
ACM Research Inc (ACMR)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.84 | 16.724738676 | 22.96 | 27.43 | 22.67 | 1649138 | 25.10850815 | CS |
| 4 | 8.3 | 44.8648648649 | 18.5 | 27.43 | 16.8048 | 1621924 | 21.85189075 | CS |
| 12 | 9.46 | 54.5559400231 | 17.34 | 27.43 | 13.87 | 1515321 | 18.03703128 | CS |
| 26 | 6.48 | 31.8897637795 | 20.32 | 27.43 | 13.87 | 1356243 | 18.69762876 | CS |
| 52 | 7.79 | 40.978432404 | 19.01 | 34.3507 | 13.87 | 1449887 | 22.04951958 | CS |
| 156 | -49.56 | -64.9030906234 | 76.36 | 83.79 | 5.46 | 1071817 | 18.48844459 | CS |
| 260 | -13.63 | -33.7125896611 | 40.43 | 144.8065 | 5.46 | 785789 | 29.47008783 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 26.8 | 0.36 | 1.36 | 26.99 | 27.99 | 26.4 | 1965235 |
| 1740008100 | 26.44 | 2.36 | 9.80 | 24 | 27.43 | 23.95 | 3366659 |
| 1739921700 | 24.08 | 0.3 | 1.26 | 24 | 24.44 | 23.19 | 1271856 |
| 1739576100 | 23.78 | 0.58 | 2.50 | 23.24 | 23.94 | 23.1048 | 1059156 |
| 1739489700 | 23.2 | 0.29 | 1.27 | 22.96 | 23.4767 | 22.67 | 973805 |
| 1739403300 | 22.91 | -0.14 | -0.61 | 22.58 | 23.03 | 22.35 | 1169632 |
| 1739316900 | 23.05 | -0.31 | -1.33 | 22.95 | 23.27 | 22.74 | 986997 |
| 1739230500 | 23.36 | 0.6 | 2.64 | 22.89 | 23.51 | 22.73 | 1544405 |
| 1738971300 | 22.76 | -0.25 | -1.09 | 22.8 | 22.84 | 22.03 | 1689992 |
| 1738884900 | 23.01 | 2.16 | 10.36 | 20.91 | 23.25 | 20.91 | 2897803 |
| 1738798500 | 20.85 | 0.15 | 0.72 | 20.51 | 21.14 | 20.45 | 1092029 |
| 1738712100 | 20.7 | 0.78 | 3.92 | 20 | 21.06 | 19.96 | 1201379 |
| 1738625700 | 19.92 | -0.63 | -3.07 | 19.87 | 20.49 | 19.7 | 1370361 |
| 1738366500 | 20.55 | 0.01 | 0.05 | 21.16 | 21.7299 | 20.51 | 2446966 |
| 1738280100 | 20.54 | 3.06 | 17.51 | 19.53 | 21.1394 | 19.1 | 4578513 |
| 1738193700 | 17.48 | 0.58 | 3.43 | 17.37 | 17.6 | 16.96 | 558369 |
| 1738107300 | 16.9 | -0.32 | -1.86 | 17.26 | 17.34 | 16.8048 | 1163248 |
| 1738020900 | 17.22 | -1.38 | -7.42 | 17.9 | 17.965 | 16.82 | 1343190 |
| 1737761700 | 18.6 | -0.09 | -0.48 | 18.5 | 18.8 | 18.23 | 735628 |
| 1737675300 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
| 1737588900 | 18.69 | 0.1 | 0.54 | 18.64 | 19.38 | 18.57 | 926681 |
| 1737502500 | 18.59 | 0.95 | 5.39 | 17.71 | 18.82 | 17.29 | 1249365 |
| 1737156900 | 17.64 | -0.04 | -0.23 | 18 | 18.1 | 17.58 | 675624 |
| 1737070500 | 17.68 | -0.21 | -1.17 | 18.075 | 18.37 | 17.04 | 1220726 |
| 1736984100 | 17.89 | 0.03 | 0.17 | 18.39 | 18.49 | 17.79 | 1844757 |
| 1736897700 | 17.86 | 2.37 | 15.30 | 16.5 | 17.99 | 16.44 | 2953356 |
| 1736811300 | 15.49 | -0.13 | -0.83 | 15.19 | 15.53 | 14.97 | 710540 |
| 1736552100 | 15.62 | 0.21 | 1.36 | 15.46 | 15.76 | 15.24 | 1190630 |
| 1736379300 | 15.41 | -0.74 | -4.58 | 15.86 | 16.004999 | 15.32 | 790848 |
| 1736292900 | 16.149999 | 0.28 | 1.76 | 15.99 | 16.329999 | 15.79 | 899280 |
| 1736206500 | 15.87 | 0.37 | 2.39 | 16.149999 | 16.5 | 15.815 | 1201490 |
| 1735947300 | 15.5 | -0.07 | -0.45 | 15.8 | 16.126 | 15.38 | 1144896 |
| 1735860900 | 15.57 | 0.47 | 3.11 | 15.21 | 15.77 | 15.18 | 987757 |
| 1735688100 | 15.1 | 0.03 | 0.20 | 15 | 15.2745 | 14.93 | 1114857 |
| 1735601700 | 15.07 | -0.13 | -0.86 | 15.03 | 15.14 | 14.647 | 1031314 |
| 1735342500 | 15.2 | -0.46 | -2.94 | 15.56 | 15.6 | 15.06 | 902731 |
| 1735256100 | 15.66 | 0.28 | 1.82 | 15.3 | 15.69 | 15.1 | 747469 |
| 1735077840 | 15.38 | 0.09 | 0.59 | 15.31 | 15.49 | 15.2 | 363453 |
| 1734996900 | 15.29 | 0.38 | 2.55 | 15.06 | 15.3 | 14.97 | 603066 |
| 1734737700 | 14.91 | -0.3 | -1.97 | 14.89 | 15.18 | 14.71 | 1197192 |
| 1734651300 | 15.21 | 0.05 | 0.33 | 15.7 | 15.89 | 15.13 | 1502073 |
| 1734564900 | 15.16 | -0.14 | -0.92 | 15.47 | 16.19 | 14.9 | 1444608 |
| 1734478500 | 15.3 | 0.06 | 0.39 | 15.37 | 15.51 | 15.0641 | 836960 |
| 1734392100 | 15.24 | -0.35 | -2.25 | 15.62 | 15.63 | 15.21 | 781211 |
| 1734132900 | 15.59 | 0.33 | 2.16 | 15.4 | 15.62 | 15.18 | 1471718 |
| 1734046500 | 15.26 | -0.34 | -2.18 | 15.35 | 15.6 | 15.2 | 860892 |
| 1733960100 | 15.6 | -0.18 | -1.14 | 15.92 | 16.1 | 15.495 | 1227694 |
| 1733873700 | 15.78 | -0.24 | -1.50 | 15.78 | 16.02 | 15.33 | 1841519 |
| 1733787300 | 16.02 | 1.13 | 7.59 | 15.43 | 16.45 | 15.41 | 2235839 |
| 1733528100 | 14.89 | 0.79 | 5.60 | 14.36 | 15.09 | 14.22 | 2205218 |
| 1733441700 | 14.1 | -2.47 | -14.91 | 16.5 | 16.57 | 13.87 | 6061460 |
| 1733355300 | 16.57 | 0.37 | 2.28 | 16.35 | 16.84 | 16.079999 | 2093737 |
| 1733268900 | 16.2 | 0.54 | 3.45 | 15.76 | 16.28 | 15.71 | 2373928 |
| 1733182500 | 15.66 | -1.53 | -8.90 | 16.75 | 17.24 | 15.45 | 4609344 |
| 1732917840 | 17.19 | -0.08 | -0.46 | 17.34 | 17.67 | 17.12 | 985048 |
| 1732750500 | 17.27 | -0.1 | -0.58 | 17.6 | 17.6894 | 16.93 | 1266812 |
| 1732664100 | 17.37 | -1.07 | -5.80 | 18.38 | 18.4399 | 17.12 | 1879194 |
| 1732577700 | 18.44 | -0.35 | -1.86 | 19.115 | 19.13 | 18.4 | 972473 |
| 1732318500 | 18.79 | -0.39 | -2.03 | 19.04 | 19.305 | 18.79 | 997769 |
| 1732232100 | 19.18 | 0.5 | 2.68 | 18.74 | 19.61 | 18.59 | 915943 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
