Hot Features
프리미엄
Backblaze Inc (BLZE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -8.38235294118 | 6.8 | 6.865 | 5.75 | 245728 | 6.34140844 | CS |
| 4 | -1.09 | -14.8907103825 | 7.32 | 8.08 | 5.75 | 253111 | 7.02769959 | CS |
| 12 | 0.19 | 3.14569536424 | 6.04 | 8.08 | 5.54 | 222192 | 6.64369434 | CS |
| 26 | -0.77 | -11 | 7 | 8.08 | 4.91 | 275176 | 6.37297707 | CS |
| 52 | -0.36 | -5.46282245827 | 6.59 | 12.65 | 4.91 | 314590 | 7.99396018 | CS |
| 156 | -23.05 | -78.7226775956 | 29.28 | 30.39 | 3.5 | 200474 | 8.30883855 | CS |
| 260 | -12.77 | -67.2105263158 | 19 | 36.5 | 3.5 | 225112 | 10.32828793 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 6.23 | -0.08 | -1.27 | 6.3 | 6.32 | 6.1601 | 203099 |
| 1732059300 | 6.3099999 | -0.06 | -0.94 | 6.0199999 | 6.36 | 6.01 | 334117 |
| 1731972900 | 6.37 | 0.09 | 1.43 | 6.48 | 6.74 | 6.32 | 232020 |
| 1731713700 | 6.28 | -0.28 | -4.27 | 6.59 | 6.59 | 6.21 | 173821 |
| 1731627300 | 6.5599999 | -0.19 | -2.81 | 6.61 | 6.7443 | 6.53 | 184292 |
| 1731540900 | 6.75 | -0.2 | -2.88 | 6.9 | 7.07 | 6.7 | 212142 |
| 1731454500 | 6.95 | -0.07 | -1.00 | 6.95 | 7.22 | 6.82 | 306786 |
| 1731368100 | 7.02 | 0.16 | 2.33 | 6.86 | 7.0499 | 6.2 | 875793 |
| 1731108900 | 6.86 | -1.09 | -13.71 | 8.08 | 8.08 | 6.8 | 473073 |
| 1731022500 | 7.95 | -0.04 | -0.50 | 7.88 | 8.0399999 | 7.75 | 255169 |
| 1730936100 | 7.99 | 0.45 | 5.97 | 7.7184 | 8.05 | 7.696 | 362651 |
| 1730849700 | 7.54 | 0.22 | 3.01 | 7.32 | 7.56 | 7.2936 | 175980 |
| 1730763300 | 7.32 | 0.15 | 2.09 | 7.18 | 7.41 | 7.13 | 236720 |
| 1730500500 | 7.17 | -0.05 | -0.69 | 7.23 | 7.38 | 7.17 | 132707 |
| 1730414100 | 7.22 | -0.4 | -5.25 | 7.61 | 7.61 | 7.18 | 201563 |
| 1730327700 | 7.62 | 0.28 | 3.81 | 7.29 | 7.77 | 7.29 | 192932 |
| 1730241300 | 7.34 | 0.08 | 1.10 | 7.2 | 7.35 | 7.17 | 90162 |
| 1730154900 | 7.26 | 0.06 | 0.83 | 7.24 | 7.3529 | 7.22 | 99607 |
| 1729895700 | 7.2 | -0.02 | -0.28 | 7.23 | 7.31 | 7.15 | 100112 |
| 1729809300 | 7.22 | -0.02 | -0.28 | 7.32 | 7.34 | 7.19 | 80282 |
| 1729722900 | 7.24 | -0.15 | -2.03 | 7.31 | 7.31 | 7.15 | 233595 |
| 1729636500 | 7.39 | -0.07 | -0.94 | 7.43 | 7.4889 | 7.25 | 150108 |
| 1729550100 | 7.46 | 0.12 | 1.63 | 7.35 | 7.56 | 7.295 | 236744 |
| 1729290900 | 7.34 | 0.21 | 2.95 | 7.13 | 7.41 | 7.13 | 167747 |
| 1729204500 | 7.13 | 0.01 | 0.14 | 7.19 | 7.19 | 7 | 105329 |
| 1729118100 | 7.12 | -0.01 | -0.14 | 7.18 | 7.39 | 7 | 224112 |
| 1729031700 | 7.13 | 0.09 | 1.28 | 7.04 | 7.24 | 6.9 | 223415 |
| 1728945300 | 7.04 | -0.02 | -0.28 | 7.06 | 7.151 | 6.88 | 201546 |
| 1728686100 | 7.06 | 0.28 | 4.13 | 6.73 | 7.16 | 6.73 | 261094 |
| 1728599700 | 6.78 | 0.01 | 0.15 | 6.69 | 6.815 | 6.61 | 201753 |
| 1728513300 | 6.77 | 0.37 | 5.78 | 6.37 | 6.79 | 6.37 | 300245 |
| 1728426900 | 6.4 | 0.06 | 0.87 | 6.3099999 | 6.41 | 6.3 | 117014 |
| 1728340500 | 6.345 | -0.01 | -0.08 | 6.34 | 6.355 | 6.25 | 120321 |
| 1728081300 | 6.35 | 0.28 | 4.61 | 6.19 | 6.45 | 6.16 | 198035 |
| 1727994900 | 6.07 | -0.21 | -3.34 | 6.2 | 6.24 | 6.055 | 105816 |
| 1727908500 | 6.28 | -0.05 | -0.79 | 6.28 | 6.38 | 6.211 | 121976 |
| 1727822100 | 6.33 | -0.06 | -0.94 | 6.4 | 6.4 | 6.1449999 | 200857 |
| 1727735520 | 6.39 | 0.01 | 0.16 | 6.38 | 6.525 | 6.25 | 224118 |
| 1727476500 | 6.38 | 0.13 | 2.08 | 6.2699999 | 6.51 | 6.18 | 297919 |
| 1727390100 | 6.25 | 0.13 | 2.12 | 6.22 | 6.3099999 | 6.11 | 164253 |
| 1727303700 | 6.12 | 0.02 | 0.33 | 6.05 | 6.29 | 6.045 | 244366 |
| 1727217300 | 6.1 | 0.06 | 0.99 | 6.07 | 6.16 | 5.9301 | 419511 |
| 1727130900 | 6.04 | -0.23 | -3.67 | 6.335 | 6.34 | 6.04 | 181818 |
| 1726871700 | 6.2699999 | 0.05 | 0.80 | 6.18 | 6.3 | 6.149 | 367521 |
| 1726785300 | 6.22 | 0.18 | 2.98 | 6.19 | 6.29 | 6.18 | 136573 |
| 1726698900 | 6.04 | -0.19 | -3.05 | 6.21 | 6.3 | 6.03 | 174913 |
| 1726612500 | 6.23 | 0.05 | 0.81 | 6.2699999 | 6.355 | 6.2 | 212762 |
| 1726526100 | 6.18 | 0 | 0.00 | 6.19 | 6.33 | 6.12 | 143890 |
| 1726266900 | 6.18 | 0.26 | 4.39 | 5.99 | 6.21 | 5.93 | 149102 |
| 1726180500 | 5.92 | 0.02 | 0.34 | 5.955 | 5.98 | 5.875 | 130975 |
| 1726094100 | 5.9 | 0.07 | 1.20 | 5.86 | 5.9 | 5.73 | 128687 |
| 1726007700 | 5.83 | 0.02 | 0.34 | 5.75 | 5.84 | 5.65 | 140182 |
| 1725921300 | 5.8099999 | 0.06 | 1.04 | 5.74 | 5.86 | 5.73 | 145674 |
| 1725662100 | 5.75 | -0.11 | -1.88 | 5.89 | 5.89 | 5.54 | 258533 |
| 1725575700 | 5.86 | -0.04 | -0.68 | 5.84 | 5.93 | 5.78 | 202832 |
| 1725489300 | 5.9 | 0.09 | 1.55 | 5.76 | 5.9999 | 5.66 | 225740 |
| 1725402900 | 5.8099999 | -0.3 | -4.91 | 6.17 | 6.28 | 5.715 | 232510 |
| 1725057300 | 6.11 | 0.02 | 0.33 | 6.14 | 6.15 | 5.95 | 312705 |
| 1724970900 | 6.09 | 0.02 | 0.33 | 6.04 | 6.2699999 | 6.03 | 307248 |
| 1724884500 | 6.07 | -0.28 | -4.41 | 6.28 | 6.335 | 6.0199999 | 216361 |
| 1724798100 | 6.35 | -0.16 | -2.46 | 6.35 | 6.62 | 6.35 | 248713 |
| 1724711700 | 6.51 | -0.08 | -1.21 | 6.35 | 6.58 | 6.35 | 374486 |
| 1724452500 | 6.59 | 0.42 | 6.72 | 6.2 | 6.64 | 6.1792999 | 835527 |
| 1724366100 | 6.175 | -0.25 | -3.82 | 6.35 | 6.48 | 6.1449999 | 329564 |
| 1724279700 | 6.42 | -0.24 | -3.60 | 6.57 | 6.6 | 6.23 | 358484 |
