Hot Features
프리미엄
Dave Inc (DAVE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.94 | 6.01558694593 | 82.12 | 92.13 | 77.44 | 350445 | 84.66670913 | CS |
| 4 | 3.87 | 4.65200144248 | 83.19 | 102.5099 | 77.44 | 413527 | 88.59651989 | CS |
| 12 | 46.79 | 116.190712689 | 40.27 | 108.496 | 37.44 | 532952 | 79.94117352 | CS |
| 26 | 46.15 | 112.808604253 | 40.91 | 108.496 | 28.7434 | 405768 | 62.59997027 | CS |
| 52 | 76.83 | 751.026392962 | 10.23 | 108.496 | 10 | 289344 | 54.90919151 | CS |
| 156 | -102.7 | -54.120994941 | 189.76 | 491.0688 | 4.4668 | 921017 | 54.53667565 | CS |
| 260 | -62.7 | -41.8669871795 | 149.76 | 491.0688 | 4.4668 | 662779 | 58.1531508 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 87.85 | -1.47 | -1.65 | 90.18 | 92.56 | 87.41 | 230163 |
| 1737070500 | 89.32 | 2.53 | 2.92 | 87.25 | 92.13 | 86.88 | 260233 |
| 1736984100 | 86.79 | 4.77 | 5.82 | 84.49 | 86.93 | 81.84 | 348506 |
| 1736897700 | 82.02 | 0.15 | 0.18 | 83.51 | 84.27 | 80.22 | 415713 |
| 1736811300 | 81.87 | -2.99 | -3.52 | 84 | 87.8012 | 80.86 | 331545 |
| 1736552100 | 84.86 | -0.4 | -0.47 | 82.07 | 85.25 | 77.44 | 388103 |
| 1736379300 | 85.26 | -0.51 | -0.59 | 83.71 | 85.67 | 82.5 | 253129 |
| 1736292900 | 85.77 | -5.46 | -5.98 | 92 | 93.19 | 84.4607 | 353491 |
| 1736206500 | 91.23 | 1.36 | 1.51 | 90.99 | 94.0432 | 89.32 | 267459 |
| 1735947300 | 89.87 | 3.56 | 4.12 | 87.1 | 90.3 | 85.89 | 276848 |
| 1735860900 | 86.31 | -0.61 | -0.70 | 87.9 | 90.195 | 83 | 518472 |
| 1735688100 | 86.92 | -7.54 | -7.98 | 84.12 | 88.49 | 82 | 1403620 |
| 1735601700 | 94.46 | -3.35 | -3.43 | 94.85 | 96.74 | 92.39 | 309915 |
| 1735342500 | 97.81 | -2.74 | -2.73 | 101.7105 | 101.7105 | 94.3 | 325066 |
| 1735256100 | 100.55 | 3.86 | 3.99 | 95 | 102.31 | 95 | 318677 |
| 1735077840 | 96.69 | 7.96 | 8.97 | 91.47 | 96.8 | 89 | 346841 |
| 1734996900 | 88.73 | 0.89 | 1.01 | 88.36 | 90.5 | 84.9294 | 342386 |
| 1734737700 | 87.84 | 1.12 | 1.29 | 82.99 | 88.71 | 82.21 | 469847 |
| 1734651300 | 86.72 | -2.91 | -3.25 | 94.2297 | 96.1236 | 85.3 | 550698 |
| 1734564900 | 89.63 | -14.33 | -13.78 | 106.33 | 106.43 | 88.99 | 635326 |
| 1734478500 | 103.96 | 1.92 | 1.88 | 105.34 | 108.496 | 100.12 | 613936 |
| 1734392100 | 102.04 | 10.34 | 11.28 | 92.79 | 103.95 | 90.72 | 557401 |
| 1734132900 | 91.7 | 5.71 | 6.64 | 88.855 | 94 | 88.66 | 358667 |
| 1734046500 | 85.99 | -2.67 | -3.01 | 88.11 | 92.29 | 84.58 | 289994 |
| 1733960100 | 88.66 | 4.63 | 5.51 | 82.55 | 90.175 | 82.5 | 318712 |
| 1733873700 | 84.03 | -0.25 | -0.30 | 85.5 | 91.9299 | 83.5155 | 477935 |
| 1733787300 | 84.28 | -7.69 | -8.36 | 92.0001 | 93.93 | 82.7272 | 477841 |
| 1733528100 | 91.97 | 3.51 | 3.97 | 93.0123 | 94.9 | 88.3198 | 441196 |
| 1733441700 | 88.46 | 0.73 | 0.83 | 88.89 | 90.4899 | 85.11 | 420279 |
| 1733355300 | 87.73 | -1.91 | -2.13 | 89.36 | 90.9299 | 80.23 | 608938 |
| 1733268900 | 89.64 | -3.37 | -3.62 | 90.42 | 91.958 | 88 | 502975 |
| 1733182500 | 93.01 | -5.67 | -5.75 | 102 | 102.63 | 90.03 | 804858 |
| 1732917840 | 98.68 | 7.65 | 8.40 | 93.92 | 103.72 | 92.46 | 585345 |
| 1732750500 | 91.03 | 3.14 | 3.57 | 89.7539 | 96 | 88.32 | 907815 |
| 1732664100 | 87.89 | 2.67 | 3.13 | 84.43 | 89.3799 | 84.0413 | 282429 |
| 1732577700 | 85.22 | -1.04 | -1.21 | 87.135 | 91.437 | 83.35 | 480915 |
| 1732318500 | 86.26 | 3.84 | 4.66 | 85.86 | 89.98 | 83 | 540417 |
| 1732232100 | 82.42 | 4.42 | 5.67 | 80 | 83.75 | 77.72 | 427291 |
| 1732145700 | 78 | -3.53 | -4.33 | 83 | 84.07 | 76.88 | 221205 |
| 1732059300 | 81.53 | 1.85 | 2.32 | 78.67 | 85.41 | 78.67 | 370342 |
| 1731972900 | 79.68 | -0.38 | -0.47 | 80 | 80.7 | 77.2901 | 421230 |
| 1731713700 | 80.06 | 0.1 | 0.13 | 78.79 | 80.84 | 75.69 | 474994 |
| 1731627300 | 79.96 | -10.47 | -11.58 | 85.71 | 88 | 79.28 | 799635 |
| 1731540900 | 90.43 | 27.63 | 44.00 | 78.25 | 94.9585 | 75.2001 | 3002198 |
| 1731454500 | 62.8 | 3.54 | 5.97 | 60 | 64.5 | 59.1753 | 1074695 |
| 1731368100 | 59.26 | 6.26 | 11.81 | 54.57 | 59.54 | 54.499 | 704833 |
| 1731108900 | 53 | 7.09 | 15.44 | 46.52 | 53.58 | 45.6116 | 625749 |
| 1731022500 | 45.91 | 0.04 | 0.09 | 43.9285 | 46.84 | 43.9285 | 479851 |
| 1730936100 | 45.87 | 8.21 | 21.80 | 40.3 | 46.07 | 40.16 | 1666982 |
| 1730849700 | 37.66 | -0.01 | -0.03 | 37.95 | 38.64 | 37.56 | 309246 |
| 1730763300 | 37.67 | -0.54 | -1.41 | 37.79 | 38.67 | 37.44 | 287333 |
| 1730500500 | 38.21 | -0.35 | -0.91 | 39.4 | 39.79 | 37.885 | 213630 |
| 1730414100 | 38.56 | -1.35 | -3.38 | 39.93 | 39.93 | 38.24 | 343485 |
| 1730327700 | 39.91 | 0.72 | 1.84 | 39.91 | 41.05 | 38.51 | 355486 |
| 1730241300 | 39.19 | -0.08 | -0.20 | 38.87 | 40.09 | 38.87 | 129373 |
| 1730154900 | 39.27 | 0.53 | 1.37 | 39.1 | 40 | 38.88 | 225155 |
| 1729895700 | 38.74 | -1.14 | -2.86 | 40.27 | 40.52 | 38.365 | 213502 |
| 1729809300 | 39.88 | -0.4 | -0.99 | 40.84 | 41 | 39.34 | 217972 |
| 1729722900 | 40.28 | -2.55 | -5.95 | 42.8 | 43.78 | 39.7988 | 486734 |
| 1729636500 | 42.83 | -0.95 | -2.17 | 44.43 | 44.43 | 41.7 | 229436 |
| 1729550100 | 43.78 | 1.15 | 2.70 | 42.71 | 44.94 | 42.54 | 218909 |
