Hot Features
프리미엄
Bandwidth Inc (BAND)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 9.4674556213 | 16.9 | 18.5 | 16.3801 | 324546 | 17.95040364 | CS |
| 4 | 1.09 | 6.2607696726 | 17.41 | 18.5 | 15.4283 | 265429 | 16.85898732 | CS |
| 12 | -0.855 | -4.41746318781 | 19.355 | 22.22 | 15.4283 | 248161 | 18.34337599 | CS |
| 26 | 4.73 | 34.3500363108 | 13.77 | 22.875 | 13.51 | 241526 | 17.83115766 | CS |
| 52 | 4.5 | 32.1428571429 | 14 | 25.0221 | 11.9 | 303214 | 18.14566611 | CS |
| 156 | -39.48 | -68.0924456709 | 57.98 | 65.2399 | 9.2 | 454839 | 19.03405412 | CS |
| 260 | -53.03 | -74.1367258493 | 71.53 | 198.605 | 9.2 | 444538 | 59.10483839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 18.36 | 0.76 | 4.32 | 17.74 | 18.52 | 17.69 | 223202 |
| 1738625700 | 17.6 | -0.17 | -0.96 | 17.15 | 17.64 | 16.91 | 258463 |
| 1738366500 | 17.77 | -0.2 | -1.11 | 18.11 | 18.39 | 17.57 | 254060 |
| 1738280100 | 17.97 | -0.03 | -0.17 | 18.25 | 18.25 | 17.47 | 277933 |
| 1738193700 | 18 | -0.19 | -1.04 | 18.06 | 18.14 | 17.61 | 360299 |
| 1738107300 | 18.19 | 1.29 | 7.63 | 16.9 | 18.25 | 16.380099 | 471976 |
| 1738020900 | 16.9 | -0.31 | -1.80 | 17 | 17.395 | 16.69 | 247856 |
| 1737761700 | 17.21 | 0.93 | 5.71 | 16.329999 | 17.59 | 16.329999 | 440385 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | 0.26 | 1.62 | 16 | 16.565 | 15.92 | 154716 |
| 1737502500 | 16.02 | 0.34 | 2.17 | 15.895 | 16.399999 | 15.76 | 257416 |
| 1737156900 | 15.68 | -0.01 | -0.06 | 15.96 | 15.98 | 15.49 | 121094 |
| 1737070500 | 15.69 | -0.11 | -0.70 | 15.8 | 16.075 | 15.56 | 177303 |
| 1736984100 | 15.8 | 0.23 | 1.48 | 16.149999 | 16.2025 | 15.76 | 246325 |
| 1736897700 | 15.57 | 0.03 | 0.19 | 15.72 | 16.0287 | 15.4283 | 161182 |
| 1736811300 | 15.54 | -0.46 | -2.88 | 15.72 | 15.77 | 15.46 | 265577 |
| 1736552100 | 16 | -0.43 | -2.62 | 15.9 | 16.079899 | 15.69 | 245273 |
| 1736379300 | 16.43 | 0.02 | 0.12 | 16.21 | 16.66 | 15.94 | 318723 |
| 1736292900 | 16.41 | -1.06 | -6.07 | 17.41 | 17.41 | 16.129999 | 253719 |
| 1736206500 | 17.47 | 0.45 | 2.64 | 17.14 | 17.585 | 17.14 | 221261 |
| 1735947300 | 17.02 | 0.31 | 1.86 | 16.955 | 17.4 | 16.955 | 266454 |
| 1735860900 | 16.71 | -0.31 | -1.82 | 17.26 | 17.69 | 16.649999 | 319696 |
| 1735688100 | 17.02 | 0.13 | 0.77 | 17.01 | 17.39 | 16.9 | 280762 |
| 1735601700 | 16.89 | -0.43 | -2.48 | 17.08 | 17.16 | 16.649999 | 211601 |
| 1735342500 | 17.32 | -0.41 | -2.31 | 17.78 | 17.78 | 17.01 | 178226 |
| 1735256100 | 17.73 | -0.14 | -0.78 | 17.75 | 18.08 | 17.57 | 188055 |
| 1735077840 | 17.87 | -0.08 | -0.45 | 17.98 | 18.09 | 17.73 | 93266 |
| 1734996900 | 17.95 | -0.17 | -0.94 | 18.17 | 18.17 | 17.73 | 293753 |
| 1734737700 | 18.12 | 0.14 | 0.78 | 17.77 | 18.29 | 17.77 | 457033 |
| 1734651300 | 17.98 | -0.14 | -0.77 | 18.34 | 18.59 | 17.62 | 147246 |
| 1734564900 | 18.12 | -1.05 | -5.48 | 19.45 | 19.605 | 17.75 | 213788 |
| 1734478500 | 19.17 | -0.38 | -1.94 | 19.54 | 19.63 | 19 | 180367 |
| 1734392100 | 19.55 | 0.84 | 4.49 | 19.65 | 20.13 | 19.07 | 207803 |
| 1734132900 | 18.71 | -0.88 | -4.49 | 19.46 | 19.59 | 18.64 | 161684 |
| 1734046500 | 19.59 | -0.66 | -3.26 | 19.96 | 20.23 | 19.54 | 158901 |
| 1733960100 | 20.25 | 0.44 | 2.22 | 20 | 20.325 | 19.4456 | 135846 |
| 1733873700 | 19.81 | -0.59 | -2.89 | 20.24 | 20.4 | 19.71 | 149611 |
| 1733787300 | 20.4 | 0.42 | 2.10 | 20.19 | 21.08 | 20.11 | 197844 |
| 1733528100 | 19.98 | 0.2 | 1.01 | 19.95 | 20.23 | 19.835 | 150166 |
| 1733441700 | 19.78 | -0.99 | -4.77 | 20.77 | 20.93 | 19.75 | 185346 |
| 1733355300 | 20.77 | 0.48 | 2.37 | 20.3 | 20.88 | 20.0706 | 276435 |
| 1733268900 | 20.29 | -0.82 | -3.88 | 19.81 | 20.425 | 19.14 | 384462 |
| 1733182500 | 21.11 | 0.08 | 0.38 | 20.97 | 21.21 | 20.61 | 398453 |
| 1732917840 | 21.03 | -0.58 | -2.68 | 21.82 | 22.22 | 20.93 | 388975 |
| 1732750500 | 21.61 | 0.35 | 1.65 | 21.46 | 21.7 | 21.1203 | 142120 |
| 1732664100 | 21.26 | -0.58 | -2.66 | 21.73 | 21.85 | 21.08 | 218159 |
| 1732577700 | 21.84 | 1.17 | 5.66 | 21.06 | 22.1 | 21.06 | 280237 |
| 1732318500 | 20.67 | 1.44 | 7.49 | 19.45 | 20.8 | 19.45 | 240413 |
| 1732232100 | 19.23 | 1.24 | 6.89 | 18.06 | 19.47 | 18.05 | 468776 |
| 1732145700 | 17.99 | 0.04 | 0.22 | 17.865 | 18.32 | 17.845 | 155994 |
| 1732059300 | 17.95 | 0.1 | 0.56 | 17.68 | 18.24 | 17.61 | 159017 |
| 1731972900 | 17.85 | -0.72 | -3.88 | 18.55 | 18.6 | 17.53 | 373283 |
| 1731713700 | 18.57 | -0.26 | -1.38 | 18.925 | 19.1399 | 18.37 | 173661 |
| 1731627300 | 18.83 | -0.46 | -2.38 | 19.27 | 19.325 | 18.69 | 220420 |
| 1731540900 | 19.29 | -0.03 | -0.16 | 19.465 | 19.8 | 19.255 | 348624 |
| 1731454500 | 19.32 | -0.43 | -2.18 | 19.355 | 19.625 | 19.1 | 260677 |
| 1731368100 | 19.75 | 0.1 | 0.51 | 19.84 | 20.01 | 19.5 | 236911 |
| 1731108900 | 19.65 | -0.03 | -0.15 | 19.71 | 19.88 | 19.35 | 165895 |
| 1731022500 | 19.68 | -0.49 | -2.43 | 20.01 | 20.225 | 19.41 | 235700 |
| 1730936100 | 20.17 | 0.61 | 3.12 | 20.5275 | 20.88 | 20.01 | 319965 |
| 1730849700 | 19.56 | 0.97 | 5.22 | 18.74 | 19.605 | 18.7 | 234004 |
