Hot Features
프리미엄
Aehr Test Systems (AEHR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.71 | -22.9579207921 | 16.16 | 16.48 | 11.3 | 2784539 | 13.24119972 | CS |
| 4 | -0.9482 | -7.07707005419 | 13.3982 | 18.76 | 11.3 | 1697893 | 14.8804017 | CS |
| 12 | -3.25 | -20.7006369427 | 15.7 | 18.76 | 10.64 | 1335386 | 13.75415045 | CS |
| 26 | -6.81 | -35.3582554517 | 19.26 | 21.44 | 10.64 | 1359495 | 14.92180512 | CS |
| 52 | -4.51 | -26.5919811321 | 16.96 | 21.44 | 9.83 | 1290597 | 14.5201733 | CS |
| 156 | -0.58 | -4.45126630852 | 13.03 | 54.1 | 6.71 | 1227150 | 21.9975207 | CS |
| 260 | 10.54 | 551.832460733 | 1.91 | 54.1 | 1.1 | 1332027 | 16.52838488 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 12.46 | 0.29 | 2.38 | 12.45 | 12.88 | 12.11 | 1032314 |
| 1737070500 | 12.17 | -0.77 | -5.95 | 13.22 | 13.3784 | 12.13 | 1242599 |
| 1736984100 | 12.94 | 1.28 | 10.98 | 11.97 | 13.825 | 11.81 | 3026796 |
| 1736897700 | 11.66 | -4.33 | -27.08 | 12.4 | 13.1 | 11.3 | 5683213 |
| 1736811300 | 15.99 | -0.4 | -2.44 | 15.79 | 16.1 | 15.042 | 3179936 |
| 1736552100 | 16.39 | -0.07 | -0.43 | 16.16 | 16.48 | 15.76 | 790151 |
| 1736379300 | 16.46 | -1.32 | -7.42 | 17.055 | 17.19 | 15.585 | 1445434 |
| 1736292900 | 17.78 | 0.93 | 5.52 | 17.77 | 18.76 | 17.43 | 1915704 |
| 1736206500 | 16.85 | -0.42 | -2.43 | 17.82 | 18.15 | 16.649999 | 1139613 |
| 1735947300 | 17.27 | 0.72 | 4.35 | 16.62 | 17.445 | 16.1 | 923755 |
| 1735860900 | 16.55 | -0.08 | -0.48 | 16.86 | 18.25 | 16.1 | 1549714 |
| 1735688100 | 16.629999 | -0.35 | -2.06 | 17.08 | 17.4 | 16.42 | 1296900 |
| 1735601700 | 16.98 | 0.47 | 2.85 | 16.21 | 17.31 | 15.774 | 1363986 |
| 1735342500 | 16.51 | 0.22 | 1.35 | 16.3233 | 16.54 | 15.46 | 1012817 |
| 1735256100 | 16.29 | 1.16 | 7.67 | 14.9 | 16.559899 | 14.8991 | 1680179 |
| 1735077840 | 15.13 | 1.08 | 7.69 | 14.05 | 15.17 | 13.9 | 686579 |
| 1734996900 | 14.05 | -0.2 | -1.40 | 14.09 | 14.7 | 13.6672 | 818492 |
| 1734737700 | 14.25 | 0.93 | 6.98 | 13.3982 | 14.625 | 13.019 | 1108312 |
| 1734651300 | 13.32 | -0.34 | -2.49 | 14.44 | 14.52 | 13.14 | 1188958 |
| 1734564900 | 13.66 | -0.88 | -6.05 | 14.59 | 15.58 | 13.32 | 2115280 |
| 1734478500 | 14.54 | 0.05 | 0.35 | 14.89 | 15.65 | 13.96 | 2828388 |
| 1734392100 | 14.49 | 2.96 | 25.67 | 14.05 | 15.05 | 12.62 | 6739029 |
| 1734132900 | 11.53 | -0.05 | -0.43 | 11.495 | 11.85 | 11.3894 | 507932 |
| 1734046500 | 11.58 | -0.31 | -2.61 | 11.62 | 11.785 | 11.32 | 733662 |
| 1733960100 | 11.89 | -0.22 | -1.82 | 12.38 | 12.55 | 11.89 | 817954 |
| 1733873700 | 12.11 | -0.23 | -1.86 | 12.4 | 12.55 | 11.87 | 718762 |
| 1733787300 | 12.34 | 0.64 | 5.47 | 11.9835 | 12.92 | 11.9 | 1166756 |
| 1733528100 | 11.7 | 0.52 | 4.65 | 11.3 | 11.73 | 11.145 | 670365 |
| 1733441700 | 11.18 | -0.94 | -7.76 | 12.02 | 12.12 | 11.17 | 1136803 |
| 1733355300 | 12.12 | -0.1 | -0.82 | 12.39 | 12.55 | 12.1 | 523306 |
| 1733268900 | 12.22 | -0.48 | -3.78 | 12.51 | 12.5756 | 12.19 | 636757 |
| 1733182500 | 12.7 | 0.81 | 6.81 | 11.87 | 12.83 | 11.86 | 1026501 |
| 1732917840 | 11.89 | 0.16 | 1.36 | 11.865 | 12.22 | 11.78 | 355006 |
| 1732750500 | 11.73 | -0.17 | -1.43 | 11.95 | 12.23 | 11.71 | 550804 |
| 1732664100 | 11.9 | -0.77 | -6.08 | 12.59 | 12.66 | 11.77 | 765924 |
| 1732577700 | 12.67 | 0.51 | 4.19 | 12.5 | 12.93 | 12.4 | 744313 |
| 1732318500 | 12.16 | 0.46 | 3.93 | 11.71 | 12.3 | 11.6884 | 585949 |
| 1732232100 | 11.7 | 0.43 | 3.82 | 11.42 | 11.91 | 11.22 | 718976 |
| 1732145700 | 11.27 | 0.11 | 0.99 | 11.12 | 11.3 | 10.97 | 537813 |
| 1732059300 | 11.16 | -0.1 | -0.89 | 11.12 | 11.41 | 11.075 | 560155 |
| 1731972900 | 11.26 | 0.48 | 4.45 | 10.8 | 11.4 | 10.64 | 672993 |
| 1731713700 | 10.78 | -0.45 | -4.01 | 11.07 | 11.335 | 10.68 | 1033909 |
| 1731627300 | 11.23 | -0.5 | -4.26 | 11.8 | 11.826 | 11.15 | 1156606 |
| 1731540900 | 11.73 | -0.27 | -2.25 | 11.9104 | 12.1 | 11.56 | 1113678 |
| 1731454500 | 12 | -0.55 | -4.38 | 12.21 | 12.35 | 11.73 | 828387 |
| 1731368100 | 12.55 | 0.55 | 4.58 | 12.2 | 12.6 | 11.88 | 852301 |
| 1731108900 | 12 | -0.02 | -0.17 | 11.98 | 12.05 | 11.54 | 1149254 |
| 1731022500 | 12.02 | -0.09 | -0.74 | 12.235 | 12.9 | 11.9 | 1097872 |
| 1730936100 | 12.11 | 0 | 0.00 | 12.8074 | 13.05 | 11.95 | 1424143 |
| 1730849700 | 12.11 | 0.4 | 3.46 | 11.73 | 12.27 | 11.57 | 784137 |
| 1730763300 | 11.705 | -0.37 | -3.02 | 12.06 | 12.305 | 11.67 | 1180844 |
| 1730500500 | 12.07 | -2.01 | -14.28 | 13.41 | 14.03 | 12.02 | 2981075 |
| 1730414100 | 14.08 | -0.71 | -4.80 | 14.73 | 14.8217 | 13.86 | 1098181 |
| 1730327700 | 14.79 | -1.16 | -7.27 | 15.48 | 15.5385 | 14.77 | 883341 |
| 1730241300 | 15.95 | 0.11 | 0.69 | 15.92 | 16.218 | 15.52 | 749995 |
| 1730154900 | 15.84 | -1.12 | -6.60 | 16.59 | 16.7 | 15.6 | 1351305 |
| 1729895700 | 16.96 | 1.39 | 8.93 | 15.7 | 17.41 | 15.7 | 1930003 |
| 1729809300 | 15.57 | 0.28 | 1.83 | 15.5 | 15.84 | 15.295 | 706203 |
| 1729722900 | 15.29 | -0.81 | -5.03 | 15.91 | 16.239999 | 14.81 | 1000256 |
| 1729636500 | 16.1 | 0.37 | 2.35 | 15.9876 | 16.309999 | 15.25 | 1284046 |
| 1729550100 | 15.73 | 0.05 | 0.32 | 15.5 | 15.78 | 14.93 | 1092508 |
| 1729290900 | 15.68 | 0.89 | 6.02 | 14.85 | 15.72 | 14.83 | 1371129 |
