Hot Features
프리미엄
Crexendo Inc (CXDO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -12.5256673511 | 4.87 | 5.24 | 3.75 | 179031 | 4.37847783 | CS |
| 4 | -1.99 | -31.84 | 6.25 | 6.55 | 3.75 | 217553 | 5.51835478 | CS |
| 12 | -0.92 | -17.7606177606 | 5.18 | 7.34 | 3.75 | 198534 | 6.00292656 | CS |
| 26 | -0.9 | -17.4418604651 | 5.16 | 7.34 | 3.75 | 176992 | 5.69131103 | CS |
| 52 | -0.87 | -16.9590643275 | 5.13 | 7.34 | 2.92 | 149633 | 5.07374088 | CS |
| 156 | 1.01 | 31.0769230769 | 3.25 | 7.59 | 1.2399 | 98527 | 4.61874276 | CS |
| 260 | -1.74 | -29 | 6 | 12.7808 | 1.2399 | 78392 | 4.91315353 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744151700 | 4.26 | -0.15 | -3.40 | 4.61 | 4.6772 | 4.17 | 88039 |
| 1744065300 | 4.41 | 0.29 | 7.04 | 3.91 | 4.58 | 3.8 | 171067 |
| 1743806100 | 4.12 | -0.43 | -9.45 | 4.39 | 4.41 | 3.95 | 372942 |
| 1743719700 | 4.55 | -0.48 | -9.54 | 4.73 | 4.84 | 4.51 | 144487 |
| 1743633300 | 5.03 | 0.05 | 1.00 | 4.87 | 5.24 | 4.8 | 117606 |
| 1743546900 | 4.98 | 0.11 | 2.26 | 4.8099999 | 5.08 | 4.75 | 130595 |
| 1743460500 | 4.87 | -0.25 | -4.88 | 5.03 | 5.03 | 4.82 | 186285 |
| 1743201300 | 5.12 | -0.29 | -5.36 | 5.37 | 5.44 | 5.05 | 120066 |
| 1743114900 | 5.41 | -0.02 | -0.37 | 5.4 | 5.61 | 5.3509 | 70417 |
| 1743028500 | 5.43 | -0.24 | -4.23 | 5.65 | 5.7 | 5.38 | 96340 |
| 1742942100 | 5.67 | -0.02 | -0.35 | 5.67 | 5.8 | 5.5506 | 113163 |
| 1742855700 | 5.69 | 0.18 | 3.27 | 5.54 | 5.755 | 5.5201 | 135896 |
| 1742596500 | 5.51 | 0.05 | 0.92 | 5.4 | 5.515 | 5.24 | 127209 |
| 1742510100 | 5.46 | -0.28 | -4.88 | 5.67 | 5.76 | 5.45 | 150527 |
| 1742423700 | 5.74 | -0.06 | -1.03 | 5.79 | 5.825 | 5.65 | 124612 |
| 1742337300 | 5.8 | -0.12 | -2.03 | 5.94 | 6.2699999 | 5.66 | 118679 |
| 1742250900 | 5.92 | 0.17 | 2.96 | 5.83 | 6.01 | 5.78 | 181836 |
| 1741991700 | 5.75 | -0.41 | -6.66 | 6.21 | 6.244 | 5.67 | 424921 |
| 1741905300 | 6.16 | -0.19 | -2.99 | 6.37 | 6.4499 | 6.1 | 1127619 |
| 1741818900 | 6.35 | 0.44 | 7.45 | 6.25 | 6.55 | 6.12 | 375567 |
| 1741732500 | 5.91 | -0.03 | -0.51 | 5.89 | 6.08 | 5.76 | 269113 |
| 1741646100 | 5.94 | -0.53 | -8.19 | 6.47 | 6.47 | 5.73 | 260844 |
| 1741390500 | 6.47 | -0.28 | -4.15 | 6.71 | 6.71 | 6.14 | 457018 |
| 1741304100 | 6.75 | -0.41 | -5.73 | 6.93 | 7.08 | 6.7 | 429537 |
| 1741217700 | 7.16 | 1.39 | 24.09 | 6.15 | 7.34 | 6.1 | 739816 |
| 1741131300 | 5.7699999 | -0.14 | -2.37 | 5.83 | 5.9545 | 5.5199999 | 227585 |
| 1741044900 | 5.91 | -0.29 | -4.68 | 6.24 | 6.525 | 5.79 | 163553 |
| 1740785700 | 6.2 | -0.04 | -0.64 | 6.15 | 6.2 | 5.94 | 163096 |
| 1740699300 | 6.24 | -0.43 | -6.45 | 6.8 | 6.8 | 6.23 | 96399 |
| 1740612900 | 6.67 | 0.28 | 4.38 | 6.48 | 6.89 | 6.48 | 143006 |
| 1740526500 | 6.39 | -0.22 | -3.33 | 6.62 | 6.7651 | 6.11 | 232764 |
| 1740440100 | 6.61 | -0.29 | -4.20 | 7.09 | 7.09 | 6.5801 | 199640 |
| 1740180900 | 6.9 | -0.08 | -1.15 | 6.98 | 7.05 | 6.7 | 316048 |
| 1740094500 | 6.98 | 0.71 | 11.32 | 6.61 | 7.07 | 6.455 | 747949 |
| 1740008100 | 6.2699999 | 0.11 | 1.79 | 6.16 | 6.32 | 6.009 | 260786 |
| 1739921700 | 6.16 | 0.15 | 2.50 | 6.0599999 | 6.197 | 6.01 | 90617 |
| 1739576100 | 6.01 | -0.02 | -0.33 | 6.1 | 6.1263 | 5.955 | 59045 |
| 1739489700 | 6.03 | 0.08 | 1.34 | 6.03 | 6.07 | 5.7699999 | 65019 |
| 1739403300 | 5.95 | 0.05 | 0.85 | 5.83 | 6.01 | 5.73 | 84949 |
| 1739316900 | 5.9 | -0.27 | -4.38 | 6.15 | 6.15 | 5.832 | 99911 |
| 1739230500 | 6.17 | 0.25 | 4.22 | 5.92 | 6.3 | 5.9 | 171603 |
| 1738971300 | 5.92 | -0.06 | -1.00 | 6 | 6 | 5.85 | 88704 |
| 1738884900 | 5.98 | -0.01 | -0.17 | 5.955 | 6 | 5.89 | 115933 |
| 1738798500 | 5.99 | 0 | 0.00 | 6 | 6.01 | 5.8801 | 96306 |
| 1738712100 | 5.99 | 0.26 | 4.54 | 5.76 | 6 | 5.7 | 119617 |
| 1738625700 | 5.73 | -0.04 | -0.69 | 5.6 | 5.85 | 5.509 | 154381 |
| 1738366500 | 5.7699999 | 0.01 | 0.17 | 5.7 | 5.79 | 5.5756 | 123841 |
| 1738280100 | 5.76 | -0.08 | -1.37 | 5.9 | 6 | 5.72 | 122603 |
| 1738193700 | 5.84 | -0.05 | -0.85 | 5.9 | 6 | 5.73 | 155883 |
| 1738107300 | 5.89 | 0.31 | 5.56 | 5.62 | 5.89 | 5.4601 | 136112 |
| 1738020900 | 5.58 | -0.09 | -1.59 | 5.49 | 5.7 | 5.41 | 150497 |
| 1737761700 | 5.67 | 0.02 | 0.35 | 5.7699999 | 5.94 | 5.63 | 129793 |
| 1737675300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737588900 | 5.65 | 0.09 | 1.62 | 5.61 | 5.73 | 5.505 | 124017 |
| 1737502500 | 5.5599999 | 0.21 | 3.93 | 5.46 | 5.635 | 5.4 | 120877 |
| 1737156900 | 5.35 | 0.05 | 0.94 | 5.4 | 5.45 | 5.28 | 99038 |
| 1737070500 | 5.3 | -0.03 | -0.56 | 5.37 | 5.4 | 5.26 | 44888 |
| 1736984100 | 5.33 | 0.16 | 3.09 | 5.18 | 5.4999 | 5.18 | 99503 |
| 1736897700 | 5.17 | 0.04 | 0.78 | 5.2 | 5.3164 | 5.05 | 138883 |
| 1736811300 | 5.13 | -0.14 | -2.66 | 5.16 | 5.2 | 5.07 | 88317 |
| 1736552100 | 5.2699999 | -0.11 | -2.04 | 5.3099999 | 5.3949999 | 5.0819 | 145139 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
