Hot Features
프리미엄
Amplitude Inc (AMPL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.675 | 6.7097415507 | 10.06 | 10.86 | 9.4 | 455373 | 10.17136541 | CS |
| 4 | 1.625 | 17.8375411636 | 9.11 | 11 | 8.96 | 471731 | 9.88606629 | CS |
| 12 | 1.665 | 18.3572216097 | 9.07 | 11 | 8.36 | 426599 | 9.21507164 | CS |
| 26 | 1.175 | 12.2907949791 | 9.56 | 11 | 7.42 | 567042 | 8.82503109 | CS |
| 52 | 0.115 | 1.08286252354 | 10.62 | 14.42 | 7.42 | 510915 | 10.00652376 | CS |
| 156 | -58.415 | -84.4757772957 | 69.15 | 72.17 | 7.42 | 697917 | 17.6001977 | CS |
| 260 | 8.245 | 331.124497992 | 2.49 | 87.98 | 2.49 | 551652 | 21.40785746 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.735 | 0.25 | 2.43 | 10.5 | 10.86 | 10.5 | 358241 |
| 1732232100 | 10.48 | 0.15 | 1.40 | 10.43 | 10.63 | 10.265 | 363358 |
| 1732145700 | 10.335 | -0.16 | -1.48 | 10.34 | 10.55 | 10.14 | 361149 |
| 1732059300 | 10.49 | 0.73 | 7.48 | 9.59 | 10.52 | 9.59 | 535305 |
| 1731972900 | 9.76 | 0.17 | 1.77 | 9.5399999 | 9.81 | 9.4 | 796421 |
| 1731713700 | 9.59 | -0.48 | -4.77 | 9.97 | 10.1 | 9.57 | 387607 |
| 1731627300 | 10.07 | -0.18 | -1.76 | 10.3 | 10.3 | 9.91 | 351650 |
| 1731540900 | 10.25 | -0.25 | -2.38 | 10.48 | 10.5299 | 10.25 | 347602 |
| 1731454500 | 10.5 | 0.22 | 2.14 | 10.2 | 10.57 | 9.91 | 435203 |
| 1731368100 | 10.28 | 0.39 | 3.94 | 9.92 | 10.63 | 9.9 | 621595 |
| 1731108900 | 9.89 | -0.6 | -5.72 | 11 | 11 | 9.6199999 | 1129310 |
| 1731022500 | 10.49 | 0.52 | 5.22 | 9.98 | 10.52 | 9.927 | 825318 |
| 1730936100 | 9.97 | 0.55 | 5.84 | 9.71 | 10.01 | 9.8699999 | 658241 |
| 1730849700 | 9.42 | 0.14 | 1.51 | 9.27 | 9.445 | 9.22 | 254041 |
| 1730763300 | 9.28 | -0.02 | -0.22 | 9.2899999 | 9.45 | 9.22 | 326584 |
| 1730500500 | 9.3 | 0.31 | 3.45 | 9.06 | 9.31 | 8.96 | 483387 |
| 1730414100 | 8.99 | -0.22 | -2.39 | 9.21 | 9.24 | 8.98 | 360219 |
| 1730327700 | 9.21 | -0.03 | -0.32 | 9.24 | 9.49 | 9.2 | 433981 |
| 1730241300 | 9.24 | 0.23 | 2.55 | 8.95 | 9.285 | 8.95 | 188722 |
| 1730154900 | 9.01 | -0.1 | -1.10 | 9.24 | 9.26 | 8.96 | 543465 |
| 1729895700 | 9.11 | 0.08 | 0.89 | 9.11 | 9.3 | 9.065 | 282847 |
| 1729809300 | 9.03 | 0.03 | 0.33 | 9.06 | 9.15 | 8.9949999 | 216412 |
| 1729722900 | 9 | -0.03 | -0.33 | 8.98 | 9.05 | 8.89 | 450461 |
| 1729636500 | 9.03 | 0.08 | 0.89 | 8.93 | 9.0693 | 8.8699999 | 344188 |
| 1729550100 | 8.95 | -0.07 | -0.78 | 8.98 | 9 | 8.83 | 372380 |
| 1729290900 | 9.02 | 0.08 | 0.89 | 8.96 | 9.13 | 8.92 | 295103 |
| 1729204500 | 8.94 | 0.04 | 0.45 | 8.89 | 8.97 | 8.72 | 381644 |
| 1729118100 | 8.9 | -0.05 | -0.56 | 9 | 9.02 | 8.83 | 274244 |
| 1729031700 | 8.95 | 0.31 | 3.59 | 8.61 | 9.045 | 8.61 | 334844 |
| 1728945300 | 8.64 | 0.11 | 1.29 | 8.66 | 8.7094 | 8.47 | 389179 |
| 1728686100 | 8.53 | -0.01 | -0.12 | 8.53 | 8.69 | 8.53 | 261323 |
| 1728599700 | 8.5399999 | -0.15 | -1.73 | 8.5399999 | 8.64 | 8.46 | 262805 |
| 1728513300 | 8.69 | 0.12 | 1.40 | 8.61 | 8.76 | 8.55 | 381116 |
| 1728426900 | 8.57 | -0.06 | -0.70 | 8.63 | 8.73 | 8.51 | 352063 |
| 1728340500 | 8.63 | -0.35 | -3.90 | 8.93 | 8.99 | 8.51 | 430542 |
| 1728081300 | 8.98 | 0.4 | 4.66 | 8.76 | 9.07 | 8.75 | 461808 |
| 1727994900 | 8.58 | 0.07 | 0.82 | 8.44 | 8.6 | 8.36 | 375280 |
| 1727908500 | 8.51 | -0.15 | -1.73 | 8.6 | 8.71 | 8.51 | 233955 |
| 1727822100 | 8.66 | -0.31 | -3.46 | 8.95 | 8.98 | 8.6 | 311514 |
| 1727735700 | 8.97 | 0.02 | 0.22 | 8.9 | 9.09 | 8.81 | 313882 |
| 1727476500 | 8.95 | 0.12 | 1.36 | 8.9 | 9.05 | 8.84 | 447250 |
| 1727390100 | 8.83 | 0.19 | 2.20 | 8.8 | 8.9 | 8.7 | 406024 |
| 1727303700 | 8.64 | 0.04 | 0.47 | 8.58 | 8.77 | 8.49 | 634977 |
| 1727217300 | 8.6 | -0.13 | -1.49 | 8.8 | 8.85 | 8.56 | 342177 |
| 1727130900 | 8.73 | -0.33 | -3.64 | 9.05 | 9.05 | 8.7 | 468174 |
| 1726871700 | 9.06 | 0.01 | 0.11 | 9.05 | 9.1199999 | 8.89 | 1029807 |
| 1726785300 | 9.05 | 0.21 | 2.38 | 9.08 | 9.25 | 8.94 | 491464 |
| 1726698900 | 8.84 | -0.05 | -0.56 | 8.9 | 9.18 | 8.82 | 403481 |
| 1726612500 | 8.89 | 0.03 | 0.34 | 8.95 | 9.02 | 8.71 | 292218 |
| 1726526100 | 8.86 | 0.02 | 0.23 | 8.8699999 | 8.92 | 8.75 | 301713 |
| 1726266900 | 8.84 | 0.08 | 0.91 | 8.8 | 9 | 8.75 | 500656 |
| 1726180500 | 8.76 | 0.2 | 2.34 | 8.6 | 8.8 | 8.47 | 320700 |
| 1726094100 | 8.56 | -0.14 | -1.61 | 8.63 | 8.7185 | 8.43 | 470737 |
| 1726007700 | 8.7 | -0.01 | -0.11 | 8.75 | 8.75 | 8.56 | 432119 |
| 1725921300 | 8.71 | 0.13 | 1.52 | 8.67 | 8.85 | 8.6 | 656460 |
| 1725662100 | 8.58 | -0.06 | -0.69 | 8.72 | 8.77 | 8.36 | 548817 |
| 1725575700 | 8.64 | -0.06 | -0.69 | 8.72 | 8.75 | 8.5 | 318734 |
| 1725489300 | 8.7 | 0.12 | 1.40 | 8.56 | 8.82 | 8.45 | 290361 |
| 1725402900 | 8.58 | -0.23 | -2.61 | 8.59 | 8.84 | 8.47 | 383018 |
| 1725057300 | 8.81 | -0.17 | -1.89 | 9.07 | 9.1199999 | 8.76 | 626279 |
| 1724970900 | 8.98 | 0.15 | 1.70 | 8.96 | 9.23 | 8.86 | 814644 |
| 1724884500 | 8.83 | -0.06 | -0.67 | 8.8699999 | 8.96 | 8.78 | 326734 |
| 1724798100 | 8.89 | -0.04 | -0.45 | 8.84 | 8.94 | 8.78 | 277684 |
| 1724711700 | 8.93 | 0.12 | 1.36 | 8.9 | 8.99 | 8.865 | 281178 |
