Hot Features
프리미엄
Angi Inc (ANGI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2745 | 17.4285714286 | 1.575 | 1.86 | 1.49 | 1210659 | 1.71190592 | CS |
| 4 | 0.1645 | 9.76261127596 | 1.685 | 1.86 | 1.49 | 898759 | 1.66146982 | CS |
| 12 | -0.5605 | -23.2572614108 | 2.41 | 2.71 | 1.49 | 1065054 | 1.88223701 | CS |
| 26 | -0.3755 | -16.8764044944 | 2.225 | 2.915 | 1.49 | 788100 | 2.13680276 | CS |
| 52 | -0.4005 | -17.8 | 2.25 | 3.095 | 1.49 | 796741 | 2.24018507 | CS |
| 156 | -6.7405 | -78.4691501746 | 8.59 | 9.0368 | 1.49 | 1051249 | 3.41522585 | CS |
| 260 | -7.5105 | -80.2403846154 | 9.36 | 19.17 | 1.49 | 1513050 | 8.30979642 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.83 | -0.02 | -1.08 | 1.85 | 1.8765 | 1.81 | 546220 |
| 1737070500 | 1.85 | 0.03 | 1.65 | 1.83 | 1.86 | 1.76 | 966023 |
| 1736984100 | 1.82 | 0.12 | 7.06 | 1.73 | 1.83 | 1.7 | 1082183 |
| 1736897700 | 1.7 | 0.14 | 8.97 | 1.71 | 1.7194 | 1.555 | 2557264 |
| 1736811300 | 1.56 | 0 | 0.00 | 1.53 | 1.56 | 1.49 | 945944 |
| 1736552100 | 1.56 | -0.01 | -0.64 | 1.57 | 1.5798 | 1.51 | 542737 |
| 1736379300 | 1.57 | -0.05 | -3.09 | 1.6299999 | 1.6299999 | 1.53 | 1178912 |
| 1736292900 | 1.62 | -0.03 | -1.82 | 1.66 | 1.68 | 1.6 | 388461 |
| 1736206500 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.71 | 1.6 | 786198 |
| 1735947300 | 1.6399999 | 0.02 | 1.23 | 1.6 | 1.68 | 1.6 | 738222 |
| 1735860900 | 1.62 | -0.04 | -2.41 | 1.65 | 1.67 | 1.6 | 531336 |
| 1735688100 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.66 | 1.6 | 1024300 |
| 1735601700 | 1.61 | -0.04 | -2.42 | 1.66 | 1.66 | 1.57 | 1015127 |
| 1735342500 | 1.65 | 0.02 | 1.23 | 1.61 | 1.66 | 1.6006 | 619016 |
| 1735256100 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6399999 | 1.5701 | 1001655 |
| 1735077840 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.65 | 1.59 | 720637 |
| 1734996900 | 1.65 | -0.02 | -1.20 | 1.66 | 1.7 | 1.6399999 | 603550 |
| 1734737700 | 1.67 | -0.03 | -1.76 | 1.69 | 1.725 | 1.65 | 710541 |
| 1734651300 | 1.7 | 0.06 | 3.66 | 1.65 | 1.78 | 1.635 | 2507695 |
| 1734564900 | 1.6399999 | -0.09 | -5.20 | 1.7 | 1.74 | 1.615 | 1429481 |
| 1734478500 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.71 | 1274878 |
| 1734392100 | 1.74 | -0.03 | -1.69 | 1.77 | 1.7959 | 1.73 | 1220803 |
| 1734132900 | 1.77 | -0.07 | -3.80 | 1.82 | 1.84 | 1.72 | 1533873 |
| 1734046500 | 1.84 | -0.02 | -1.08 | 1.85 | 1.85 | 1.8 | 695082 |
| 1733960100 | 1.86 | -0.03 | -1.59 | 1.89 | 1.91 | 1.84 | 1028792 |
| 1733873700 | 1.89 | -0.07 | -3.57 | 1.98 | 1.98 | 1.86 | 1450123 |
| 1733787300 | 1.96 | -0.02 | -1.01 | 2 | 2.07 | 1.945 | 927450 |
| 1733528100 | 1.98 | 0.09 | 4.76 | 1.89 | 2.015 | 1.885 | 1221753 |
| 1733441700 | 1.89 | -0.06 | -3.08 | 1.95 | 1.975 | 1.875 | 1247443 |
| 1733355300 | 1.95 | -0.04 | -2.01 | 1.99 | 2.0099999 | 1.93 | 1535629 |
| 1733268900 | 1.99 | 0.01 | 0.51 | 1.98 | 2.035 | 1.97 | 1271058 |
| 1733182500 | 1.98 | 0.12 | 6.45 | 1.87 | 2.0099999 | 1.8201 | 1888096 |
| 1732917840 | 1.86 | -0.03 | -1.59 | 1.91 | 1.9393 | 1.86 | 347911 |
| 1732750500 | 1.89 | -0.01 | -0.53 | 1.94 | 1.95 | 1.87 | 598369 |
| 1732664100 | 1.9 | -0.08 | -4.04 | 1.98 | 2.0099999 | 1.87 | 815391 |
| 1732577700 | 1.98 | 0.01 | 0.51 | 2 | 2.06 | 1.97 | 1399180 |
| 1732318500 | 1.97 | 0.01 | 0.51 | 1.95 | 2.0099999 | 1.945 | 1041054 |
| 1732232100 | 1.96 | -0.01 | -0.51 | 1.95 | 1.995 | 1.91 | 945387 |
| 1732145700 | 1.97 | -0.01 | -0.51 | 1.97 | 2.045 | 1.91 | 946769 |
| 1732059300 | 1.98 | 0.07 | 3.66 | 2.04 | 2.06 | 1.95 | 2003933 |
| 1731972900 | 1.91 | 0.19 | 11.05 | 1.78 | 1.92 | 1.78 | 2245484 |
| 1731713700 | 1.72 | -0.03 | -1.71 | 1.78 | 1.78 | 1.65 | 1787824 |
| 1731627300 | 1.75 | -0.1 | -5.15 | 1.85 | 1.85 | 1.74 | 1359760 |
| 1731540900 | 1.845 | -0.09 | -4.40 | 1.93 | 1.93 | 1.79 | 1629631 |
| 1731454500 | 1.93 | -0.69 | -26.34 | 2.36 | 2.36 | 1.88 | 4586204 |
| 1731368100 | 2.62 | 0.11 | 4.38 | 2.56 | 2.65 | 2.5299999 | 1083984 |
| 1731108900 | 2.5099999 | -0.1 | -3.83 | 2.61 | 2.61 | 2.5 | 298462 |
| 1731022500 | 2.61 | 0.08 | 3.16 | 2.56 | 2.71 | 2.56 | 1416838 |
| 1730936100 | 2.5299999 | 0.03 | 1.20 | 2.6 | 2.6 | 2.48 | 454909 |
| 1730849700 | 2.5 | 0.04 | 1.63 | 2.47 | 2.57 | 2.465 | 570137 |
| 1730763300 | 2.46 | 0.11 | 4.68 | 2.33 | 2.485 | 2.31 | 263511 |
| 1730500500 | 2.35 | -0.03 | -1.26 | 2.39 | 2.475 | 2.325 | 567354 |
| 1730414100 | 2.38 | -0.03 | -1.24 | 2.42 | 2.5099999 | 2.345 | 327441 |
| 1730327700 | 2.41 | 0.01 | 0.42 | 2.4 | 2.47 | 2.4 | 248256 |
| 1730241300 | 2.4 | 0.04 | 1.69 | 2.36 | 2.43 | 2.34 | 340604 |
| 1730154900 | 2.36 | -0.06 | -2.48 | 2.44 | 2.46 | 2.36 | 297393 |
| 1729895700 | 2.42 | 0 | 0.00 | 2.41 | 2.465 | 2.4049999 | 237301 |
| 1729809300 | 2.42 | -0.03 | -1.22 | 2.47 | 2.47 | 2.39 | 264873 |
| 1729722900 | 2.45 | -0.04 | -1.61 | 2.48 | 2.5099999 | 2.42 | 283190 |
| 1729636500 | 2.49 | 0.01 | 0.40 | 2.48 | 2.545 | 2.46 | 224731 |
| 1729550100 | 2.48 | -0.08 | -3.13 | 2.55 | 2.56 | 2.45 | 277963 |
| 1729290900 | 2.56 | 0.05 | 1.99 | 2.55 | 2.57 | 2.5153 | 221698 |
