Hot Features
프리미엄
Broadwind Inc (BWEN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.41988950276 | 1.81 | 1.81 | 1.66 | 83413 | 1.70230496 | CS |
| 4 | -0.23 | -11.7346938776 | 1.96 | 2.115 | 1.6 | 126899 | 1.79100631 | CS |
| 12 | 0.15 | 9.49367088608 | 1.58 | 2.3499 | 1.55 | 158966 | 1.87230236 | CS |
| 26 | -0.57 | -24.7826086957 | 2.3 | 2.395 | 1.52 | 158485 | 1.94445599 | CS |
| 52 | -0.79 | -31.3492063492 | 2.52 | 4.65 | 1.52 | 164259 | 2.61761733 | CS |
| 156 | 0 | 0 | 1.73 | 6.1 | 1.46 | 266985 | 3.64094836 | CS |
| 260 | -0.24 | -12.1827411168 | 1.97 | 12.89 | 1.12 | 333119 | 4.24409678 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.73 | -0.01 | -0.57 | 1.72 | 1.75 | 1.71 | 41643 |
| 1739489700 | 1.74 | 0.07 | 4.19 | 1.68 | 1.74 | 1.675 | 42521 |
| 1739403300 | 1.67 | -0.04 | -2.34 | 1.71 | 1.76 | 1.66 | 185991 |
| 1739316900 | 1.71 | 0 | 0.00 | 1.74 | 1.75 | 1.67 | 71125 |
| 1739230500 | 1.71 | -0.05 | -2.84 | 1.74 | 1.75 | 1.69 | 57531 |
| 1738971300 | 1.76 | -0.02 | -1.12 | 1.81 | 1.81 | 1.73 | 45050 |
| 1738884900 | 1.78 | 0 | 0.00 | 1.78 | 1.79 | 1.739 | 52375 |
| 1738798500 | 1.78 | 0.05 | 2.89 | 1.72 | 1.83 | 1.6901 | 89985 |
| 1738712100 | 1.73 | 0.04 | 2.37 | 1.68 | 1.74 | 1.67 | 39323 |
| 1738625700 | 1.69 | 0 | 0.00 | 1.61 | 1.7 | 1.6 | 42723 |
| 1738366500 | 1.69 | -0.05 | -2.87 | 1.74 | 1.77 | 1.66 | 129685 |
| 1738280100 | 1.74 | 0.08 | 4.82 | 1.66 | 1.765 | 1.62 | 131075 |
| 1738193700 | 1.66 | -0.06 | -3.49 | 1.72 | 1.74 | 1.62 | 123934 |
| 1738107300 | 1.72 | -0.09 | -4.97 | 1.8 | 1.8 | 1.68 | 223828 |
| 1738020900 | 1.81 | 0 | 0.00 | 1.81 | 1.83 | 1.78 | 91336 |
| 1737761700 | 1.81 | 0.02 | 1.12 | 1.85 | 1.85 | 1.77 | 140569 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | -0.29 | -13.94 | 2.05 | 2.05 | 1.77 | 417370 |
| 1737502500 | 2.08 | 0.05 | 2.46 | 2.115 | 2.115 | 1.9804 | 167630 |
| 1737156900 | 2.0299999 | 0.12 | 6.28 | 1.96 | 2.05 | 1.95 | 139337 |
| 1737070500 | 1.91 | 0.04 | 2.14 | 1.85 | 1.965 | 1.85 | 303109 |
| 1736984100 | 1.87 | 0.08 | 4.47 | 1.77 | 1.92 | 1.76 | 131944 |
| 1736897700 | 1.79 | -0.05 | -2.72 | 1.84 | 1.8571 | 1.78 | 111763 |
| 1736811300 | 1.84 | -0.02 | -1.08 | 1.85 | 1.91 | 1.8 | 78511 |
| 1736552100 | 1.86 | -0.06 | -3.13 | 1.965 | 1.965 | 1.85 | 141413 |
| 1736379300 | 1.92 | -0.12 | -5.88 | 2.02 | 2.0248 | 1.89 | 158528 |
| 1736292900 | 2.04 | -0.1 | -4.67 | 2.16 | 2.2 | 2 | 308144 |
| 1736206500 | 2.14 | -0.07 | -3.17 | 2.23 | 2.29 | 2.12 | 225226 |
| 1735947300 | 2.21 | 0.16 | 7.80 | 2.04 | 2.3499 | 2.04 | 525030 |
| 1735860900 | 2.05 | 0.17 | 9.04 | 1.94 | 2.07 | 1.91 | 233058 |
| 1735688100 | 1.88 | -0.13 | -6.47 | 2.02 | 2.07 | 1.88 | 129712 |
| 1735601700 | 2.0099999 | 0.09 | 4.69 | 1.91 | 2.12 | 1.9 | 392445 |
| 1735342500 | 1.92 | 0.03 | 1.59 | 1.9133 | 1.93 | 1.88 | 69263 |
| 1735256100 | 1.89 | 0.11 | 6.18 | 1.75 | 1.94 | 1.75 | 156424 |
| 1735077840 | 1.78 | 0.01 | 0.56 | 1.78 | 1.8 | 1.71 | 54885 |
| 1734996900 | 1.77 | -0.08 | -4.32 | 1.855 | 1.8709 | 1.76 | 74178 |
| 1734737700 | 1.85 | 0.06 | 3.35 | 1.7539 | 1.869 | 1.75 | 125840 |
| 1734651300 | 1.79 | 0.04 | 2.29 | 1.79 | 1.82 | 1.74 | 71881 |
| 1734564900 | 1.75 | -0.03 | -1.69 | 1.79 | 1.8 | 1.735 | 181296 |
| 1734478500 | 1.78 | 0 | 0.00 | 1.82 | 1.83 | 1.76 | 143128 |
| 1734392100 | 1.78 | -0.01 | -0.56 | 1.8 | 1.87 | 1.75 | 145302 |
| 1734132900 | 1.79 | 0.04 | 2.29 | 1.74 | 1.8 | 1.74 | 85301 |
| 1734046500 | 1.75 | -0.04 | -2.23 | 1.79 | 1.8 | 1.75 | 94040 |
| 1733960100 | 1.79 | 0.01 | 0.56 | 1.81 | 1.81 | 1.75 | 96223 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.8 | 1.82 | 1.75 | 104381 |
| 1733787300 | 1.82 | 0.03 | 1.68 | 1.82 | 1.88 | 1.78 | 183309 |
| 1733528100 | 1.79 | -0.01 | -0.56 | 1.815 | 1.83 | 1.74 | 218625 |
| 1733441700 | 1.8 | -0.03 | -1.64 | 1.89 | 1.89 | 1.77 | 116795 |
| 1733355300 | 1.83 | -0.09 | -4.69 | 1.935 | 1.9464 | 1.76 | 192619 |
| 1733268900 | 1.92 | -0.09 | -4.48 | 2.0299999 | 2.0299999 | 1.84 | 239658 |
| 1733182500 | 2.0099999 | 0.12 | 6.35 | 1.86 | 2.04 | 1.86 | 308930 |
| 1732917840 | 1.89 | 0.14 | 8.00 | 1.75 | 1.89 | 1.75 | 87381 |
| 1732750500 | 1.75 | -0.05 | -2.78 | 1.83 | 1.83 | 1.745 | 69872 |
| 1732664100 | 1.8 | 0.03 | 1.69 | 1.7877 | 1.8373 | 1.7434 | 82037 |
| 1732577700 | 1.77 | 0.05 | 2.91 | 1.75 | 1.79 | 1.7 | 119823 |
| 1732318500 | 1.72 | 0.17 | 10.97 | 1.59 | 1.73 | 1.575 | 280135 |
| 1732232100 | 1.55 | 0 | 0.00 | 1.55 | 1.58 | 1.54 | 159747 |
| 1732145700 | 1.55 | -0.03 | -1.59 | 1.57 | 1.6 | 1.54 | 98395 |
| 1732059300 | 1.575 | -0.01 | -0.32 | 1.5779 | 1.59 | 1.54 | 147762 |
| 1731972900 | 1.58 | 0.03 | 1.94 | 1.5903 | 1.62 | 1.56 | 188593 |
