Hot Features
프리미엄
Beam Global (BEEM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -11.5546218487 | 4.76 | 4.89 | 4.125 | 155245 | 4.4467658 | CS |
| 4 | -0.72 | -14.6044624746 | 4.93 | 5.305 | 4.125 | 102473 | 4.77860801 | CS |
| 12 | -1.54 | -26.7826086957 | 5.75 | 5.8999 | 4.125 | 88035 | 4.83728701 | CS |
| 26 | -2.18 | -34.1158059468 | 6.39 | 7.68 | 4.125 | 139675 | 5.75885484 | CS |
| 52 | -3.14 | -42.7210884354 | 7.35 | 8.4784 | 4.125 | 139323 | 6.15756519 | CS |
| 156 | -29.19 | -87.3952095808 | 33.4 | 34.51 | 4.125 | 182365 | 12.92666845 | CS |
| 260 | -10.07 | -70.5182072829 | 14.28 | 75.9 | 4.125 | 252930 | 25.42221803 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.24 | 0 | 0.00 | 4.32 | 4.37 | 3.895 | 344506 |
| 1731627300 | 4.24 | 0.01 | 0.24 | 4.25 | 4.34 | 4.125 | 98630 |
| 1731540900 | 4.23 | -0.16 | -3.64 | 4.3434 | 4.46 | 4.1822 | 159571 |
| 1731454500 | 4.39 | -0.12 | -2.66 | 4.54 | 4.54 | 4.29 | 156955 |
| 1731368100 | 4.51 | -0.35 | -7.20 | 4.85 | 4.85 | 4.37 | 224947 |
| 1731108900 | 4.86 | 0.06 | 1.25 | 4.76 | 4.89 | 4.65 | 124124 |
| 1731022500 | 4.8 | -0.09 | -1.84 | 4.82 | 4.9022 | 4.7699999 | 72194 |
| 1730936100 | 4.89 | -0.22 | -4.31 | 4.8968 | 4.9349999 | 4.5801 | 192341 |
| 1730849700 | 5.11 | 0.23 | 4.71 | 4.96 | 5.13 | 4.92 | 65495 |
| 1730763300 | 4.88 | -0.15 | -2.98 | 5.0199999 | 5.165 | 4.85 | 133948 |
| 1730500500 | 5.03 | 0 | 0.00 | 5.07 | 5.1241 | 4.98 | 49151 |
| 1730414100 | 5.03 | -0.07 | -1.37 | 5.15 | 5.15 | 5 | 54542 |
| 1730327700 | 5.1 | -0.04 | -0.78 | 5.1 | 5.2939999 | 5.07 | 73610 |
| 1730241300 | 5.14 | 0.06 | 1.18 | 5.21 | 5.305 | 5.1 | 112876 |
| 1730154900 | 5.08 | 0.3 | 6.28 | 4.82 | 5.18 | 4.82 | 115073 |
| 1729895700 | 4.78 | -0.08 | -1.65 | 4.86 | 4.93 | 4.7699999 | 48114 |
| 1729809300 | 4.86 | 0.02 | 0.41 | 4.845 | 4.87 | 4.8 | 34222 |
| 1729722900 | 4.84 | -0.15 | -3.01 | 4.96 | 4.98 | 4.735 | 61444 |
| 1729636500 | 4.99 | -0.06 | -1.19 | 5.05 | 5.05 | 4.898674 | 38999 |
| 1729550100 | 5.05 | 0.01 | 0.20 | 5.05 | 5.0561999 | 4.89 | 90923 |
| 1729290900 | 5.04 | 0.17 | 3.49 | 4.93 | 5.15 | 4.88 | 113043 |
| 1729204500 | 4.87 | 0.11 | 2.31 | 4.7699999 | 4.93 | 4.68 | 104443 |
| 1729118100 | 4.76 | 0.24 | 5.31 | 4.55 | 4.85 | 4.55 | 96252 |
| 1729031700 | 4.5199999 | -0.01 | -0.22 | 4.53 | 4.65 | 4.51 | 58568 |
| 1728945300 | 4.53 | -0.17 | -3.62 | 4.68 | 4.7 | 4.5 | 97784 |
| 1728686100 | 4.7 | 0.14 | 3.07 | 4.57 | 4.73 | 4.5601 | 84280 |
| 1728599700 | 4.5599999 | -0.08 | -1.72 | 4.64 | 4.6766 | 4.51 | 55030 |
| 1728513300 | 4.64 | 0.02 | 0.43 | 4.7 | 4.74 | 4.6 | 61267 |
| 1728426900 | 4.62 | -0.13 | -2.63 | 4.66 | 4.7299 | 4.53 | 83692 |
| 1728340500 | 4.745 | -0.08 | -1.56 | 4.7699999 | 4.82 | 4.7 | 73488 |
| 1728081300 | 4.82 | -0.04 | -0.82 | 4.84 | 4.8599 | 4.71 | 48775 |
| 1727994900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.94 | 4.82 | 36806 |
| 1727908500 | 4.87 | 0.09 | 1.88 | 4.83 | 4.99 | 4.8 | 47898 |
| 1727822100 | 4.78 | -0.13 | -2.65 | 4.92 | 4.955 | 4.7 | 60706 |
| 1727735520 | 4.91 | -0.08 | -1.60 | 4.98 | 5.03 | 4.87 | 46842 |
| 1727476500 | 4.99 | 0.1 | 2.04 | 4.96 | 5.0509 | 4.8514 | 81308 |
| 1727390100 | 4.89 | 0.04 | 0.82 | 4.92 | 4.9349999 | 4.74 | 77820 |
| 1727303700 | 4.85 | -0.1 | -2.02 | 4.96 | 5 | 4.83 | 24038 |
| 1727217300 | 4.95 | 0.12 | 2.48 | 4.93 | 5.05 | 4.79 | 69724 |
| 1727130900 | 4.83 | -0.12 | -2.42 | 4.95 | 4.9999 | 4.83 | 59621 |
| 1726871700 | 4.95 | -0.19 | -3.70 | 5.14 | 5.2699999 | 4.7851 | 149848 |
| 1726785300 | 5.14 | -0.18 | -3.38 | 5.49 | 5.49 | 5.093 | 70085 |
| 1726698900 | 5.32 | -0.11 | -2.03 | 5.5 | 5.57 | 5.195 | 79681 |
| 1726612500 | 5.43 | 0.07 | 1.31 | 5.28 | 5.45 | 5.28 | 67017 |
| 1726526100 | 5.36 | 0.07 | 1.32 | 5.51 | 5.51 | 5.13 | 59357 |
| 1726266900 | 5.29 | 0.02 | 0.38 | 5.24 | 5.5 | 5.23 | 62197 |
| 1726180500 | 5.2699999 | 0.07 | 1.35 | 5.235 | 5.3 | 5.09 | 35841 |
| 1726094100 | 5.2 | 0.22 | 4.42 | 4.92 | 5.29 | 4.88 | 78056 |
| 1726007700 | 4.98 | 0.05 | 1.01 | 4.99 | 4.99 | 4.7 | 55974 |
| 1725921300 | 4.93 | 0.36 | 7.88 | 4.67 | 5.17 | 4.6276 | 123314 |
| 1725662100 | 4.57 | -0.23 | -4.79 | 4.79 | 4.8299 | 4.4737 | 51442 |
| 1725575700 | 4.8 | 0.34 | 7.62 | 4.51 | 4.84 | 4.5 | 171975 |
| 1725489300 | 4.46 | 0 | 0.00 | 4.46 | 4.64 | 4.36 | 114932 |
| 1725402900 | 4.46 | -0.23 | -4.90 | 4.68 | 4.72 | 4.35 | 188884 |
| 1725057300 | 4.69 | -0.18 | -3.70 | 4.86 | 4.915 | 4.57 | 105155 |
| 1724970900 | 4.87 | -0.03 | -0.61 | 4.98 | 5.12 | 4.8 | 102794 |
| 1724884500 | 4.9 | -0.25 | -4.85 | 5.19 | 5.29 | 4.89 | 96315 |
| 1724798100 | 5.15 | -0.11 | -2.09 | 5.25 | 5.3787 | 5.14 | 65492 |
| 1724711700 | 5.26 | -0.27 | -4.88 | 5.47 | 5.64 | 5.23 | 55550 |
| 1724452500 | 5.53 | -0.16 | -2.81 | 5.75 | 5.8999 | 5.42 | 96833 |
| 1724366100 | 5.69 | 0.17 | 3.08 | 5.5199999 | 5.71 | 5.4236 | 108468 |
| 1724279700 | 5.5199999 | 0.12 | 2.22 | 5.44 | 5.57 | 5.42 | 40401 |
| 1724193300 | 5.4 | 0.26 | 5.06 | 5.15 | 5.4 | 5.1201 | 112395 |
| 1724106900 | 5.14 | -0.06 | -1.15 | 5.16 | 5.32 | 5.121 | 134576 |
