Hot Features
프리미엄
Airgain Inc (AIRG)
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 | -0.65 | -11.9266055046 | 5.45 | 5.913 | 4.81 | 25161 | 5.52485148 | CS |
| 4 | -2.55 | -34.693877551 | 7.35 | 7.395 | 4.81 | 19211 | 6.37274232 | CS |
| 12 | -3.7 | -43.5294117647 | 8.5 | 8.5 | 4.81 | 29502 | 6.90343397 | CS |
| 26 | -2.57 | -34.8710990502 | 7.37 | 10.34 | 4.81 | 34835 | 8.03943985 | CS |
| 52 | 0.14 | 3.00429184549 | 4.66 | 10.34 | 3.72 | 33760 | 7.08953473 | CS |
| 156 | -3.63 | -43.0604982206 | 8.43 | 11.3334 | 1.63 | 35718 | 6.77370988 | CS |
| 260 | -2.39 | -33.2406119611 | 7.19 | 29.5 | 1.63 | 58428 | 12.95347914 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.8 | -0.31 | -6.07 | 5.0119999 | 5.0119999 | 4.8 | 38241 |
| 1741304100 | 5.11 | -0.3 | -5.55 | 5.45 | 5.45 | 5.05 | 9801 |
| 1741217700 | 5.41 | -0.14 | -2.52 | 5.55 | 5.66 | 5.394 | 10642 |
| 1741131300 | 5.55 | 0.52 | 10.34 | 5.5351 | 5.62 | 5.25 | 57536 |
| 1741044900 | 5.03 | -0.77 | -13.28 | 5.913 | 5.913 | 5.03 | 12102 |
| 1740785700 | 5.8 | -0.34 | -5.54 | 5.45 | 5.8 | 5.19 | 35726 |
| 1740699300 | 6.14 | -0.48 | -7.25 | 6.35 | 6.673 | 6.14 | 24534 |
| 1740612900 | 6.62 | 0.02 | 0.30 | 6.68 | 6.735 | 6.315 | 29470 |
| 1740526500 | 6.6 | 0.08 | 1.23 | 6.745 | 6.745 | 6.51 | 19853 |
| 1740440100 | 6.5199999 | -0.01 | -0.15 | 6.59 | 7.07 | 6.51 | 15385 |
| 1740180900 | 6.53 | -0.29 | -4.25 | 6.9 | 7.1104 | 6.53 | 11648 |
| 1740094500 | 6.82 | -0.18 | -2.57 | 7.2 | 7.2 | 6.82 | 16088 |
| 1740008100 | 7 | -0.26 | -3.58 | 7.17 | 7.2399 | 7 | 12391 |
| 1739921700 | 7.26 | 0.11 | 1.54 | 7.215 | 7.395 | 7.15 | 7899 |
| 1739576100 | 7.15 | -0.03 | -0.42 | 7.145 | 7.25 | 6.99 | 25531 |
| 1739489700 | 7.18 | 0.12 | 1.70 | 7.14 | 7.18 | 6.99 | 6258 |
| 1739403300 | 7.06 | -0.03 | -0.42 | 7 | 7.2336 | 6.9901 | 8825 |
| 1739316900 | 7.09 | -0.02 | -0.28 | 7.01 | 7.2 | 6.8888 | 27049 |
| 1739230500 | 7.11 | 0.2 | 2.89 | 7.06 | 7.28 | 6.85 | 28671 |
| 1738971300 | 6.91 | -0.44 | -5.99 | 7.35 | 7.39 | 6.87 | 5600 |
| 1738884900 | 7.35 | 0.35 | 5.00 | 7.11 | 7.35 | 7 | 13723 |
| 1738798500 | 7 | 0.1 | 1.45 | 6.85 | 7.06 | 6.81 | 9659 |
| 1738712100 | 6.9 | 0.28 | 4.23 | 6.57 | 7.01 | 6.5 | 26694 |
| 1738625700 | 6.62 | -0.25 | -3.64 | 6.735 | 6.86 | 6.5 | 36267 |
| 1738366500 | 6.87 | -0.13 | -1.86 | 6.99 | 7.15 | 6.77 | 21035 |
| 1738280100 | 7 | 0.13 | 1.89 | 6.98 | 7.5 | 6.85 | 38994 |
| 1738193700 | 6.87 | -0.38 | -5.24 | 7.22 | 7.59 | 6.85 | 128960 |
| 1738107300 | 7.25 | -0.05 | -0.68 | 7.34 | 7.34 | 7.02 | 13483 |
| 1738020900 | 7.3 | -0.73 | -9.09 | 7.55 | 7.99 | 7.13 | 32343 |
| 1737761700 | 8.03 | -0.39 | -4.63 | 8.46 | 8.46 | 8.0112 | 14804 |
| 1737675300 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1737588900 | 8.42 | 0.47 | 5.91 | 7.95 | 8.42 | 7.7466 | 31079 |
| 1737502500 | 7.95 | 0.45 | 6.00 | 7.44 | 7.99 | 7.4368 | 31771 |
| 1737156900 | 7.5 | 0.3 | 4.17 | 7.27 | 7.5 | 7.2117 | 21900 |
| 1737070500 | 7.2 | 0.16 | 2.27 | 7.04 | 7.47 | 7.02 | 29763 |
| 1736984100 | 7.04 | 0.75 | 11.92 | 6.36 | 7.22 | 6.3464 | 53483 |
| 1736897700 | 6.29 | 0.29 | 4.83 | 6 | 6.3 | 5.99 | 63024 |
| 1736811300 | 6 | -0.46 | -7.12 | 6.39 | 6.6238 | 5.9 | 48834 |
| 1736552100 | 6.46 | 0.06 | 0.94 | 6.46 | 6.5199999 | 6.32 | 15468 |
| 1736379300 | 6.4 | -0.21 | -3.18 | 6.2623 | 6.74 | 6.2623 | 38037 |
| 1736292900 | 6.61 | -0.15 | -2.22 | 6.7 | 6.8 | 6.2699999 | 46521 |
| 1736206500 | 6.76 | -0.24 | -3.43 | 7.03 | 7.03 | 6.7 | 24464 |
| 1735947300 | 7 | 0.18 | 2.64 | 6.8 | 7.02 | 6.74 | 16891 |
| 1735860900 | 6.82 | -0.24 | -3.40 | 7.07 | 7.16 | 6.66 | 15755 |
| 1735688100 | 7.06 | -0.21 | -2.89 | 7.19 | 7.295 | 6.7643 | 34332 |
| 1735601700 | 7.27 | 0.11 | 1.54 | 7.22 | 7.6 | 6.94 | 50038 |
| 1735342500 | 7.16 | -0.4 | -5.29 | 7.5 | 7.59 | 6.95 | 30747 |
| 1735256100 | 7.56 | 0.51 | 7.23 | 6.96 | 7.67 | 6.96 | 19731 |
| 1735077840 | 7.05 | -0.08 | -1.12 | 7.06 | 7.14 | 7 | 13434 |
| 1734996900 | 7.13 | 0.14 | 2.00 | 7.068 | 7.17 | 6.88 | 26417 |
| 1734737700 | 6.99 | 0.1 | 1.45 | 6.97 | 7.03 | 6.75 | 77991 |
| 1734651300 | 6.89 | -0.35 | -4.83 | 7.3766 | 7.3766 | 6.83 | 41920 |
| 1734564900 | 7.24 | -0.27 | -3.60 | 7.62 | 7.8463 | 7 | 36335 |
| 1734478500 | 7.51 | -0.5 | -6.24 | 7.8976 | 7.9 | 7.37 | 65123 |
| 1734392100 | 8.01 | -0.13 | -1.60 | 8.25 | 8.28 | 7.91 | 25491 |
| 1734132900 | 8.14 | -0.15 | -1.81 | 8.5 | 8.5 | 7.8841 | 33561 |
| 1734046500 | 8.2899999 | -0.17 | -2.01 | 8.45 | 8.5279 | 8.25 | 27149 |
| 1733960100 | 8.46 | -0.18 | -2.08 | 8.7285 | 8.7285 | 8.3 | 14333 |
| 1733873700 | 8.64 | -0.17 | -1.93 | 8.8255 | 8.8255 | 8.5 | 30170 |
