Hot Features
프리미엄
Diodes Inc (DIOD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 4.93642483171 | 53.48 | 58.1 | 52.83 | 423559 | 55.6968584 | CS |
| 4 | -4.64 | -7.63660302831 | 60.76 | 61.28 | 50.26 | 493977 | 55.53904132 | CS |
| 12 | -8.5 | -13.153822346 | 64.62 | 67.12 | 50.26 | 428812 | 59.67969966 | CS |
| 26 | -11.37 | -16.8469402874 | 67.49 | 72.76 | 50.26 | 376763 | 61.12682024 | CS |
| 52 | -11.21 | -16.6493390762 | 67.33 | 86.74 | 50.26 | 352445 | 65.63947182 | CS |
| 156 | -32.1 | -36.3863069599 | 88.22 | 97.45 | 50.26 | 300492 | 73.28289857 | CS |
| 260 | 7.87 | 16.310880829 | 48.25 | 113.9799 | 31.512 | 291280 | 72.19535167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 56.12 | -0.83 | -1.46 | 57.76 | 57.81 | 54.865 | 390239 |
| 1740094500 | 56.95 | -0.16 | -0.28 | 57.34 | 58.1 | 56.06 | 368706 |
| 1740008100 | 57.11 | 1.96 | 3.55 | 55.11 | 57.93 | 55.11 | 411758 |
| 1739921700 | 55.15 | 1.68 | 3.14 | 54.725 | 55.5692 | 54.03 | 573114 |
| 1739576100 | 53.47 | 0.45 | 0.85 | 53.416 | 54.05 | 52.83 | 327736 |
| 1739489700 | 53.02 | 0.46 | 0.88 | 53.13 | 53.94 | 51.46 | 483785 |
| 1739403300 | 52.56 | 1.58 | 3.10 | 51.43 | 53.65 | 50.26 | 1186652 |
| 1739316900 | 50.98 | -2.32 | -4.35 | 53.03 | 54.955 | 50.64 | 1123670 |
| 1739230500 | 53.3 | -1.94 | -3.51 | 55.35 | 55.4175 | 53.12 | 579515 |
| 1738971300 | 55.24 | -1.78 | -3.12 | 56.83 | 57.07 | 54.6 | 335967 |
| 1738884900 | 57.02 | -1.54 | -2.63 | 58.06 | 58.535 | 56.66 | 331430 |
| 1738798500 | 58.56 | 1.59 | 2.79 | 57.21 | 58.99 | 56.81 | 273615 |
| 1738712100 | 56.97 | 0.52 | 0.92 | 56.36 | 57.26 | 55.99 | 340087 |
| 1738625700 | 56.45 | -2.53 | -4.29 | 56.87 | 57.835 | 55.852 | 338887 |
| 1738366500 | 58.98 | 0.57 | 0.98 | 58.38 | 60.19 | 57.79 | 543371 |
| 1738280100 | 58.41 | 1.01 | 1.76 | 58.01 | 59.08 | 57.49 | 355354 |
| 1738193700 | 57.4 | -0.1 | -0.17 | 57.62 | 58.22 | 57.05 | 412978 |
| 1738107300 | 57.5 | -2.58 | -4.29 | 59.85 | 59.85 | 57.26 | 395553 |
| 1738020900 | 60.08 | -0.58 | -0.96 | 59.16 | 61.28 | 58.74 | 496468 |
| 1737761700 | 60.66 | -2.21 | -3.52 | 60.76 | 61.13 | 59.53 | 430495 |
| 1737675300 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1737588900 | 62.87 | -0.28 | -0.44 | 63.11 | 64.599999 | 61.69 | 512839 |
| 1737502500 | 63.15 | 2.24 | 3.68 | 61.33 | 64.045 | 60.83 | 467019 |
| 1737156900 | 60.91 | 0.56 | 0.93 | 61.91 | 62.955 | 60.215 | 597903 |
| 1737070500 | 60.35 | -0.09 | -0.15 | 60.9 | 61.38 | 58.82 | 420187 |
| 1736984100 | 60.44 | 1 | 1.68 | 61.25 | 61.84 | 60.32 | 569770 |
| 1736897700 | 59.44 | 0.11 | 0.19 | 60.37 | 60.55 | 59.1118 | 767961 |
| 1736811300 | 59.33 | -3.25 | -5.19 | 62.33 | 63.343 | 59.185 | 478300 |
| 1736552100 | 62.58 | -2.31 | -3.56 | 62.75 | 63.05 | 61.08 | 359748 |
| 1736379300 | 64.89 | -0.2 | -0.31 | 63.57 | 65.11 | 62.72 | 344451 |
| 1736292900 | 65.09 | -0.65 | -0.99 | 66.004999 | 67.004999 | 64.379999 | 310241 |
| 1736206500 | 65.739999 | 2.17 | 3.41 | 64.3 | 67.12 | 64.3 | 497413 |
| 1735947300 | 63.57 | 2.26 | 3.69 | 61.7 | 63.73 | 61.2 | 341151 |
| 1735860900 | 61.31 | -0.36 | -0.58 | 62.28 | 64.015 | 60.487 | 224569 |
| 1735688100 | 61.67 | 0.14 | 0.23 | 62.16 | 62.89 | 61.145 | 194398 |
| 1735601700 | 61.53 | -2.52 | -3.93 | 62.99 | 63.43 | 61.1 | 189180 |
| 1735342500 | 64.05 | -0.82 | -1.26 | 64.76 | 65.53 | 63.41 | 236927 |
| 1735256100 | 64.87 | 1.37 | 2.16 | 62.66 | 65.75 | 62.5301 | 210649 |
| 1735077840 | 63.5 | 1.26 | 2.02 | 62.61 | 63.62 | 61.4701 | 107948 |
| 1734996900 | 62.24 | 0.68 | 1.10 | 61.72 | 62.69 | 61.335 | 229700 |
| 1734737700 | 61.56 | -0.74 | -1.19 | 61.08 | 63.69 | 61.08 | 1257309 |
| 1734651300 | 62.3 | -0.28 | -0.45 | 63.235 | 63.92 | 61.34 | 358004 |
| 1734564900 | 62.58 | -0.87 | -1.37 | 64.769999 | 66.3 | 61.37 | 673055 |
| 1734478500 | 63.45 | -1.36 | -2.10 | 64.3 | 65.135 | 62.74 | 287758 |
| 1734392100 | 64.81 | 0.17 | 0.26 | 64.375 | 66.769999 | 63.925 | 378194 |
| 1734132900 | 64.64 | -0.67 | -1.02 | 64.87 | 65.91 | 63.76 | 359051 |
| 1734046500 | 65.305 | 1.4 | 2.18 | 63.56 | 65.319999 | 63.33 | 378207 |
| 1733960100 | 63.91 | 1.91 | 3.08 | 62.38 | 64.17 | 61.93 | 354168 |
| 1733873700 | 62 | -1.13 | -1.79 | 63.15 | 63.47 | 60.55 | 435969 |
| 1733787300 | 63.13 | 2.35 | 3.87 | 61.05 | 64.69 | 61.05 | 295585 |
| 1733528100 | 60.78 | 1.82 | 3.09 | 59.61 | 61.24 | 59.44 | 248696 |
| 1733441700 | 58.96 | -2.49 | -4.05 | 61.77 | 61.77 | 58.87 | 356263 |
| 1733355300 | 61.45 | -2.2 | -3.46 | 64.48 | 65.41 | 61.36 | 300157 |
| 1733268900 | 63.65 | -2.36 | -3.58 | 66.18 | 66.18 | 63.55 | 307623 |
| 1733182500 | 66.01 | 1.01 | 1.55 | 65.25 | 67.01 | 64.6149 | 381081 |
| 1732917840 | 65 | 0.7 | 1.09 | 64.78 | 65.66 | 64.65 | 223698 |
| 1732750500 | 64.3 | -1.85 | -2.80 | 66.15 | 66.155 | 63.09 | 404351 |
| 1732664100 | 66.15 | -0.15 | -0.23 | 66.805 | 67.004999 | 65.069999 | 728519 |
| 1732577700 | 66.3 | 5 | 8.15 | 62.4 | 67.4 | 62.4 | 790131 |
