Hot Features
프리미엄
AXT Inc (AXTI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.39234449761 | 2.09 | 2.2 | 1.945 | 302551 | 2.09777025 | CS |
| 4 | 0.03 | 1.49253731343 | 2.01 | 2.46 | 1.945 | 266648 | 2.17339936 | CS |
| 12 | 0.31 | 17.9190751445 | 1.73 | 2.46 | 1.73 | 316267 | 2.13189788 | CS |
| 26 | -0.41 | -16.7346938776 | 2.45 | 3.071 | 1.73 | 316384 | 2.26207612 | CS |
| 52 | -0.49 | -19.3675889328 | 2.53 | 5.64 | 1.73 | 959569 | 3.59640851 | CS |
| 156 | -5.57 | -73.1931668857 | 7.61 | 9.94 | 1.73 | 480350 | 3.92858077 | CS |
| 260 | -2.07 | -50.3649635036 | 4.11 | 15.84 | 1.73 | 469500 | 5.64231887 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.02 | 1.94 | 361994 |
| 1739230500 | 2.0099999 | -0.09 | -4.29 | 2.11 | 2.124 | 1.995 | 254551 |
| 1738971300 | 2.1 | -0.08 | -3.67 | 2.18 | 2.185 | 2.0703 | 162593 |
| 1738884900 | 2.18 | 0.12 | 5.83 | 2.08 | 2.19 | 2.08 | 330790 |
| 1738798500 | 2.06 | -0.07 | -3.29 | 2.12 | 2.12 | 2.05 | 421596 |
| 1738712100 | 2.13 | 0.06 | 2.90 | 2.095 | 2.2 | 2.085 | 327270 |
| 1738625700 | 2.07 | -0.02 | -0.96 | 1.96 | 2.09 | 1.96 | 159064 |
| 1738366500 | 2.09 | 0.01 | 0.48 | 2.1 | 2.18 | 2.07 | 203794 |
| 1738280100 | 2.08 | 0 | 0.00 | 2.11 | 2.16 | 2.045 | 301462 |
| 1738193700 | 2.08 | -0.08 | -3.70 | 2.16 | 2.16 | 2.08 | 112040 |
| 1738107300 | 2.16 | 0 | 0.00 | 2.16 | 2.165 | 2.06 | 175621 |
| 1738020900 | 2.16 | -0.15 | -6.29 | 2.23 | 2.24 | 2.09 | 300811 |
| 1737761700 | 2.305 | 0.03 | 1.10 | 2.29 | 2.35 | 2.25 | 225735 |
| 1737675300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737588900 | 2.2799999 | -0.16 | -6.56 | 2.46 | 2.46 | 2.2216999 | 343895 |
| 1737502500 | 2.44 | 0.18 | 7.96 | 2.2799999 | 2.44 | 2.209 | 409728 |
| 1737156900 | 2.2599999 | 0.1 | 4.63 | 2.19 | 2.27 | 2.13 | 211230 |
| 1737070500 | 2.16 | -0.09 | -4.00 | 2.27 | 2.275 | 2.15 | 231505 |
| 1736984100 | 2.25 | 0.21 | 10.29 | 2.07 | 2.27 | 2.07 | 386215 |
| 1736897700 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.07 | 1.995 | 170316 |
| 1736811300 | 2.0099999 | -0.12 | -5.63 | 2.1 | 2.15 | 1.99 | 361538 |
| 1736552100 | 2.13 | -0.02 | -0.93 | 2.1025999 | 2.1349999 | 2.06 | 136398 |
| 1736379300 | 2.15 | -0.1 | -4.44 | 2.23 | 2.23 | 2.1 | 265978 |
| 1736292900 | 2.25 | 0 | 0.00 | 2.2807 | 2.2978 | 2.21 | 178232 |
| 1736206500 | 2.25 | -0.02 | -0.88 | 2.29 | 2.42 | 2.2 | 358769 |
| 1735947300 | 2.27 | 0.08 | 3.65 | 2.23 | 2.29 | 2.19 | 200225 |
| 1735860900 | 2.19 | 0.02 | 0.92 | 2.19 | 2.241 | 2.125 | 121433 |
| 1735688100 | 2.17 | -0.03 | -1.36 | 2.19 | 2.2489 | 2.09 | 425319 |
| 1735601700 | 2.2 | -0.08 | -3.30 | 2.2234 | 2.24 | 2.175 | 272068 |
| 1735342500 | 2.275 | -0.01 | -0.22 | 2.29 | 2.295 | 2.17 | 285589 |
| 1735256100 | 2.2799999 | 0.01 | 0.44 | 2.2599999 | 2.31 | 2.23 | 367107 |
| 1735077840 | 2.27 | -0.04 | -1.73 | 2.31 | 2.345 | 2.24 | 314642 |
| 1734996900 | 2.31 | 0.13 | 5.96 | 2.21 | 2.31 | 2.2 | 324539 |
| 1734737700 | 2.18 | 0.06 | 2.83 | 2.09 | 2.245 | 2.09 | 230243 |
| 1734651300 | 2.12 | -0.06 | -2.75 | 2.19 | 2.1901 | 2.07 | 230554 |
| 1734564900 | 2.18 | -0.1 | -4.39 | 2.29 | 2.375 | 2.17 | 514217 |
| 1734478500 | 2.2799999 | 0.05 | 2.24 | 2.21 | 2.3086 | 2.21 | 185498 |
| 1734392100 | 2.23 | -0.08 | -3.46 | 2.22 | 2.2799999 | 2.16 | 173366 |
| 1734132900 | 2.31 | 0.09 | 4.05 | 2.23 | 2.319 | 2.21 | 192417 |
| 1734046500 | 2.22 | -0.01 | -0.45 | 2.255 | 2.3 | 2.21 | 259360 |
| 1733960100 | 2.23 | 0.06 | 2.76 | 2.23 | 2.24 | 2.1389999 | 256580 |
| 1733873700 | 2.17 | -0.13 | -5.65 | 2.262 | 2.262 | 2.165 | 300270 |
| 1733787300 | 2.3 | 0.11 | 5.02 | 2.31 | 2.44 | 2.2599999 | 478810 |
| 1733528100 | 2.19 | 0.14 | 6.83 | 2.055 | 2.19 | 2.05 | 280735 |
| 1733441700 | 2.05 | -0.11 | -5.09 | 2.18 | 2.18 | 2.0299999 | 256840 |
| 1733355300 | 2.16 | 0.2 | 10.20 | 1.98 | 2.23 | 1.98 | 598688 |
| 1733268900 | 1.96 | -0.25 | -11.31 | 2.2 | 2.202 | 1.925 | 1613768 |
| 1733182500 | 2.21 | 0.07 | 3.27 | 2.18 | 2.215 | 2.1 | 326882 |
| 1732917840 | 2.14 | 0.1 | 4.90 | 2.0507 | 2.16 | 2.0507 | 193735 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.0099999 | 2.1 | 1.97 | 294698 |
| 1732664100 | 2.02 | -0.04 | -1.94 | 2.06 | 2.08 | 2 | 285452 |
| 1732577700 | 2.06 | 0.09 | 4.57 | 2 | 2.14 | 2 | 346964 |
| 1732318500 | 1.97 | 0.06 | 3.14 | 1.89 | 1.98 | 1.84 | 294462 |
| 1732232100 | 1.91 | 0.08 | 4.37 | 1.8382 | 1.93 | 1.79 | 288532 |
| 1732145700 | 1.83 | -0.01 | -0.54 | 1.83 | 1.835 | 1.79 | 162668 |
| 1732059300 | 1.84 | 0.11 | 6.36 | 1.74 | 1.85 | 1.73 | 714675 |
| 1731972900 | 1.73 | -0.11 | -5.98 | 1.8285 | 1.88 | 1.73 | 557383 |
| 1731713700 | 1.84 | -0.07 | -3.66 | 1.89 | 1.91 | 1.815 | 396331 |
| 1731627300 | 1.91 | -0.05 | -2.55 | 1.9686 | 1.97 | 1.86 | 487246 |
| 1731540900 | 1.96 | -0.04 | -2.00 | 2.0149 | 2.04 | 1.94 | 358477 |
| 1731454500 | 2 | -0.06 | -2.91 | 2.0299999 | 2.05 | 1.95 | 341499 |
