Hot Features
프리미엄
BuzzFeed Inc (BZFD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 10.2803738318 | 2.675 | 3.0197 | 2.55 | 507993 | 2.81006381 | CS |
| 4 | 0 | 0 | 2.95 | 3.14 | 2.55 | 539440 | 2.84564485 | CS |
| 12 | 0.53 | 21.9008264463 | 2.42 | 5.68 | 2.32 | 1086344 | 3.50526849 | CS |
| 26 | 0.02 | 0.682593856655 | 2.93 | 5.68 | 2.07 | 713474 | 3.22208798 | CS |
| 52 | 2.094 | 244.626168224 | 0.856 | 5.68 | 0.6432 | 2094109 | 1.94406062 | CS |
| 156 | -14.85 | -83.4269662921 | 17.8 | 22.84 | 0.6432 | 1995900 | 6.55391062 | CS |
| 260 | -40.85 | -93.2648401826 | 43.8 | 59.08 | 0.6432 | 1946784 | 6.80672082 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.92 | 0.05 | 1.74 | 2.9 | 3.02 | 2.86 | 424024 |
| 1737070500 | 2.87 | -0.06 | -2.05 | 2.93 | 3.0197 | 2.82 | 346729 |
| 1736984100 | 2.93 | 0.08 | 2.81 | 2.92 | 2.97 | 2.7799999 | 555117 |
| 1736897700 | 2.85 | 0.17 | 6.34 | 2.72 | 2.8599 | 2.7 | 857870 |
| 1736811300 | 2.68 | 0.06 | 2.29 | 2.59 | 2.7073 | 2.55 | 444607 |
| 1736552100 | 2.62 | -0.1 | -3.68 | 2.675 | 2.7 | 2.57 | 335640 |
| 1736379300 | 2.72 | -0.13 | -4.56 | 2.85 | 2.85 | 2.64 | 495549 |
| 1736292900 | 2.85 | -0.18 | -5.94 | 3.05 | 3.0621 | 2.825 | 566172 |
| 1736206500 | 3.0299999 | 0.08 | 2.71 | 3 | 3.12 | 2.97 | 640623 |
| 1735947300 | 2.95 | 0.12 | 4.24 | 2.86 | 3.0299999 | 2.8201 | 528258 |
| 1735860900 | 2.83 | 0.16 | 5.99 | 2.73 | 2.92 | 2.72 | 697665 |
| 1735688100 | 2.67 | -0.06 | -2.20 | 2.7599999 | 2.82 | 2.6 | 607416 |
| 1735601700 | 2.73 | -0.11 | -3.87 | 2.7599999 | 2.8232 | 2.66 | 441763 |
| 1735342500 | 2.84 | -0.14 | -4.70 | 2.92 | 2.92 | 2.73 | 566486 |
| 1735256100 | 2.98 | 0.16 | 5.67 | 2.7799999 | 3 | 2.77 | 767827 |
| 1735077840 | 2.82 | -0.05 | -1.74 | 2.86 | 2.86 | 2.75 | 237463 |
| 1734996900 | 2.87 | -0.04 | -1.37 | 2.995 | 2.995 | 2.79 | 445645 |
| 1734737700 | 2.91 | -0.09 | -3.00 | 2.95 | 3.14 | 2.88 | 635652 |
| 1734651300 | 3 | 0.15 | 5.26 | 3 | 3.105 | 2.9287 | 909818 |
| 1734564900 | 2.85 | -0.23 | -7.47 | 3.1 | 3.21 | 2.83 | 1419422 |
| 1734478500 | 3.08 | -0.12 | -3.75 | 3.2351 | 3.32 | 3.07 | 720767 |
| 1734392100 | 3.2 | -0.13 | -3.76 | 3.2599999 | 3.32 | 3.09 | 1570319 |
| 1734132900 | 3.325 | -0.25 | -6.86 | 3.59 | 3.6 | 3.21 | 1565564 |
| 1734046500 | 3.57 | -0.89 | -19.96 | 4.3 | 4.3907999 | 3.56 | 2930597 |
| 1733960100 | 4.46 | 0.11 | 2.53 | 4.36 | 4.53 | 4.2699999 | 558021 |
| 1733873700 | 4.35 | -0.31 | -6.65 | 4.68 | 4.79 | 4.29 | 1113955 |
| 1733787300 | 4.66 | -0.7 | -13.06 | 5.5964 | 5.63 | 4.5307 | 1780897 |
| 1733528100 | 5.36 | 0.22 | 4.28 | 5.43 | 5.68 | 5.21 | 1203463 |
| 1733441700 | 5.14 | -0.04 | -0.77 | 5.29 | 5.44 | 4.96 | 1145003 |
| 1733355300 | 5.18 | 0.7 | 15.63 | 4.6171 | 5.5599999 | 4.5225 | 2646628 |
| 1733268900 | 4.48 | -0.11 | -2.40 | 4.57 | 4.5899 | 4.1606 | 1213989 |
| 1733182500 | 4.59 | 0.14 | 3.15 | 4.48 | 4.7699999 | 4.46 | 999411 |
| 1732917840 | 4.45 | -0.02 | -0.45 | 4.4639 | 4.835 | 4.39 | 947860 |
| 1732750500 | 4.47 | 0.46 | 11.33 | 4.09 | 4.51 | 3.82 | 1808822 |
| 1732664100 | 4.015 | -0.23 | -5.31 | 4.22 | 4.36 | 3.87 | 1188465 |
| 1732577700 | 4.24 | 0.47 | 12.47 | 4.0599999 | 4.37 | 3.811 | 2863303 |
| 1732318500 | 3.77 | 0.52 | 16.00 | 3.2395 | 3.78 | 3.18 | 1915786 |
| 1732232100 | 3.25 | 0.22 | 7.26 | 3.08 | 3.33 | 3.06 | 1549102 |
| 1732145700 | 3.0299999 | -0.17 | -5.31 | 3.23 | 3.2799999 | 3.0099999 | 854589 |
| 1732059300 | 3.2 | 0 | 0.00 | 3.22 | 3.38 | 3.102 | 1071690 |
| 1731972900 | 3.2 | 0.14 | 4.58 | 3.1 | 3.76 | 3.1 | 2889691 |
| 1731713700 | 3.06 | -0.22 | -6.71 | 3.23 | 3.35 | 2.99 | 812885 |
| 1731627300 | 3.2799999 | 0.37 | 12.71 | 2.9724 | 3.56 | 2.95 | 3398515 |
| 1731540900 | 2.91 | -0.09 | -3.00 | 2.813 | 3.2799 | 2.71 | 2215605 |
| 1731454500 | 3 | -0.18 | -5.66 | 3.1 | 3.1601 | 2.94 | 1407013 |
| 1731368100 | 3.18 | 0.42 | 15.01 | 2.82 | 3.275 | 2.72 | 1929173 |
| 1731108900 | 2.765 | 0.02 | 0.91 | 2.73 | 2.8157 | 2.69 | 529572 |
| 1731022500 | 2.74 | -0.04 | -1.44 | 2.7477 | 2.7991 | 2.69 | 392551 |
| 1730936100 | 2.7799999 | 0.14 | 5.30 | 2.84 | 2.84 | 2.68 | 1007945 |
| 1730849700 | 2.64 | 0.1 | 3.94 | 2.55 | 2.71 | 2.5400999 | 457855 |
| 1730763300 | 2.54 | -0.01 | -0.39 | 2.54 | 2.6 | 2.475 | 223740 |
| 1730500500 | 2.55 | 0.06 | 2.41 | 2.48 | 2.55 | 2.36 | 561670 |
| 1730414100 | 2.49 | -0.25 | -9.12 | 2.75 | 2.75 | 2.4 | 739026 |
| 1730327700 | 2.74 | 0.23 | 9.16 | 2.52 | 2.8514 | 2.5099999 | 1612385 |
| 1730241300 | 2.5099999 | -0.04 | -1.57 | 2.52 | 2.55 | 2.45 | 351068 |
| 1730154900 | 2.55 | 0.19 | 8.05 | 2.435 | 2.555 | 2.35 | 813422 |
| 1729895700 | 2.36 | -0.04 | -1.67 | 2.42 | 2.42 | 2.32 | 345170 |
| 1729809300 | 2.4 | -0.03 | -1.23 | 2.44 | 2.4589 | 2.39 | 88121 |
| 1729722900 | 2.43 | -0.07 | -2.80 | 2.49 | 2.54 | 2.4007 | 89970 |
| 1729636500 | 2.5 | 0.06 | 2.46 | 2.41 | 2.505 | 2.37 | 256673 |
| 1729550100 | 2.44 | -0.06 | -2.40 | 2.48 | 2.4996999 | 2.39 | 251830 |
