Hot Features
프리미엄
AvePoint Inc (AVPTW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 6.47 | -0.08 | -1.22 | 6.6 | 6.61 | 6.22 | 3950 |
| 1740094500 | 6.55 | -1.35 | -17.09 | 7.44 | 7.44 | 6.49 | 35221 |
| 1740008100 | 7.9 | -0.05 | -0.63 | 7.91 | 7.91 | 7.77 | 2418 |
| 1739921700 | 7.95 | 0.04 | 0.57 | 7.9 | 7.95 | 7.89 | 1932 |
| 1739576100 | 7.905 | -0.29 | -3.48 | 8.23 | 8.23 | 7.8 | 2118 |
| 1739489700 | 8.19 | 0.44 | 5.68 | 7.8 | 8.28 | 7.8 | 9683 |
| 1739403300 | 7.75 | -0.27 | -3.37 | 7.88 | 7.94 | 7.69 | 16452 |
| 1739316900 | 8.02 | -0.15 | -1.84 | 7.99 | 8.14 | 7.84 | 13017 |
| 1739230500 | 8.17 | 0.46 | 5.97 | 7.81 | 8.24 | 7.81 | 59908 |
| 1738971300 | 7.71 | -0.11 | -1.41 | 7.82 | 7.84 | 7.51 | 12521 |
| 1738884900 | 7.82 | -0.03 | -0.38 | 7.82 | 8 | 7.74 | 14457 |
| 1738798500 | 7.85 | 0.25 | 3.29 | 7.69 | 7.94 | 7.65 | 8086 |
| 1738712100 | 7.6 | 0.47 | 6.59 | 7.43 | 7.6 | 7.41 | 7922 |
| 1738625700 | 7.13 | -0.28 | -3.78 | 7.09 | 7.13 | 6.98 | 1250 |
| 1738366500 | 7.41 | -0.01 | -0.13 | 7.5 | 7.71 | 7.24 | 265740 |
| 1738280100 | 7.42 | 0.27 | 3.78 | 7.4399 | 7.4399 | 7.14 | 10838 |
| 1738193700 | 7.15 | 0 | 0.00 | 6.94 | 7.15 | 6.65 | 4019 |
| 1738107300 | 7.15 | 0.55 | 8.33 | 6.57 | 7.15 | 6.57 | 18810 |
| 1738020900 | 6.6 | -0.31 | -4.49 | 6.68 | 6.68 | 6.55 | 1684 |
| 1737761700 | 6.91 | 0.21 | 3.06 | 6.85 | 6.91 | 6.85 | 216 |
| 1737675300 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1737588900 | 6.705 | 0.44 | 6.94 | 6.34 | 6.74 | 6.33 | 5195 |
| 1737502500 | 6.2699999 | 0.18 | 2.96 | 6 | 6.32 | 6 | 16914 |
| 1737156900 | 6.09 | -0.36 | -5.58 | 6.41 | 6.47 | 6.09 | 4017 |
| 1737070500 | 6.45 | 0.13 | 2.06 | 6.53 | 6.53 | 6.4 | 13758 |
| 1736984100 | 6.32 | 0.68 | 11.96 | 5.7699999 | 6.34 | 5.7699999 | 52584 |
| 1736897700 | 5.6449999 | 0.27 | 5.12 | 5.41 | 5.65 | 5.41 | 879 |
| 1736811300 | 5.37 | 0.03 | 0.56 | 5.2699999 | 5.48 | 5.04 | 13746 |
| 1736552100 | 5.34 | -0.25 | -4.47 | 5.6 | 5.6 | 5.2699999 | 14183 |
| 1736379300 | 5.59 | 0.09 | 1.64 | 5.61 | 5.655 | 5.59 | 481 |
| 1736292900 | 5.5 | -0.26 | -4.51 | 5.76 | 5.8099999 | 5.3099999 | 36805 |
| 1736206500 | 5.76 | -0.32 | -5.26 | 6.13 | 6.13 | 5.69 | 6204 |
| 1735947300 | 6.08 | 0.41 | 7.23 | 5.92 | 6.08 | 5.91 | 32484 |
| 1735860900 | 5.67 | 0.01 | 0.18 | 5.64 | 5.68 | 5.5 | 8540 |
| 1735688100 | 5.66 | 0.05 | 0.82 | 5.62 | 5.73 | 5.48 | 79390 |
| 1735601700 | 5.613758 | -0.24 | -4.04 | 5.64 | 5.7 | 5.5599999 | 3595 |
| 1735342500 | 5.85 | -0.23 | -3.78 | 5.89 | 5.89 | 5.42 | 34617 |
| 1735256100 | 6.08 | -0.36 | -5.59 | 6.15 | 6.15 | 5.99 | 1097 |
| 1735077840 | 6.44 | 0.34 | 5.56 | 6 | 6.51 | 6 | 4155 |
| 1734996900 | 6.101 | -0.41 | -6.28 | 6.43 | 6.43 | 6.07 | 7713 |
| 1734737700 | 6.51 | 0.12 | 1.88 | 6.21 | 6.51 | 5.87 | 10860 |
| 1734651300 | 6.39 | 0.06 | 0.95 | 6.79 | 6.79 | 6.33 | 5890 |
| 1734564900 | 6.33 | -0.77 | -10.83 | 7.09 | 7.09 | 6.29 | 124966 |
| 1734478500 | 7.0987 | -0.05 | -0.72 | 7.06 | 7.0987 | 6.74 | 9452 |
| 1734392100 | 7.15 | 0.13 | 1.85 | 6.95 | 7.31 | 6.91 | 124947 |
| 1734132900 | 7.02 | -0.21 | -2.90 | 7.4 | 7.48 | 6.915 | 7363 |
| 1734046500 | 7.23 | -0 | -0.02 | 7.23 | 7.45 | 6.67 | 15773 |
| 1733960100 | 7.2312 | -0.07 | -0.94 | 7.44 | 7.44 | 7.21 | 8579 |
| 1733873700 | 7.3 | 0.13 | 1.81 | 7.14 | 7.57 | 7.14 | 18129 |
| 1733787300 | 7.17 | -0.37 | -4.91 | 7.61 | 7.81 | 7.17 | 25189 |
| 1733528100 | 7.54 | 0.16 | 2.17 | 7.52 | 7.63 | 7.3396 | 37399 |
| 1733441700 | 7.38 | -0.1 | -1.34 | 7.53 | 7.65 | 7.38 | 11501 |
| 1733355300 | 7.48 | 0.63 | 9.20 | 7.24 | 7.48 | 7.23 | 16630 |
| 1733268900 | 6.85 | 0.1 | 1.48 | 6.63 | 6.9073 | 6.63 | 31898 |
| 1733182500 | 6.75 | 0.2 | 3.05 | 6.34 | 6.75 | 6.34 | 98562 |
| 1732917840 | 6.55 | -0.14 | -2.02 | 6.77 | 6.77 | 6.48 | 24228 |
| 1732750500 | 6.6849999 | -0.23 | -3.26 | 6.83 | 6.85 | 6.39 | 242272 |
| 1732664100 | 6.91 | -0.05 | -0.72 | 6.94 | 7.33 | 6.8 | 46892 |
| 1732577700 | 6.96 | -0.38 | -5.18 | 7.5 | 7.56 | 6.96 | 25396 |
