Hot Features
프리미엄
Digimarc Corporation (DMRC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.953125 | 7.68 | 9.2 | 7.06 | 219611 | 7.75924166 | CS |
| 4 | -6.31 | -44.6251768034 | 14.14 | 15.655 | 7.06 | 235807 | 10.15335746 | CS |
| 12 | 1.65 | 26.6990291262 | 6.18 | 17.4699 | 5.545 | 237576 | 10.34485834 | CS |
| 26 | 1.21 | 18.2779456193 | 6.62 | 17.4699 | 4.07 | 244430 | 7.74655366 | CS |
| 52 | -5.67 | -42 | 13.5 | 17.4699 | 4.07 | 213764 | 8.42431251 | CS |
| 156 | -21.36 | -73.1757451182 | 29.19 | 48.32 | 4.07 | 166470 | 18.59975277 | CS |
| 260 | -25.61 | -76.5849282297 | 33.44 | 53.74 | 4.07 | 144077 | 20.81543225 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.83 | -0.48 | -5.78 | 8.2 | 8.8189 | 7.804 | 158518 |
| 1782945300 | 8.31 | 0.09 | 1.09 | 8.26 | 9.2 | 8.25 | 138401 |
| 1782858900 | 8.22 | 0.34 | 4.31 | 7.76 | 8.36 | 7.66 | 144270 |
| 1782772500 | 7.88 | 0.2 | 2.60 | 7.8 | 8.36 | 7.59 | 185182 |
| 1782513300 | 7.68 | 0.47 | 6.52 | 7.15 | 7.68 | 7.085 | 385258 |
| 1782426900 | 7.21 | -0.32 | -4.25 | 7.68 | 7.74 | 7.06 | 244943 |
| 1782340500 | 7.53 | -0.74 | -8.95 | 8.38 | 8.475 | 7.41 | 286166 |
| 1782254100 | 8.27 | -0.37 | -4.28 | 8.4 | 8.83 | 8.15 | 174658 |
| 1782167700 | 8.64 | -0.94 | -9.81 | 9.2 | 9.365 | 8.53 | 197708 |
| 1781822100 | 9.58 | 0.06 | 0.63 | 9.92 | 9.92 | 9.27 | 304602 |
| 1781735700 | 9.52 | -0.97 | -9.25 | 10.54 | 10.85 | 9.46 | 242946 |
| 1781649300 | 10.49 | -0.84 | -7.41 | 11.44 | 11.66 | 10.45 | 306888 |
| 1781562900 | 11.33 | 0.02 | 0.18 | 11.63 | 12.04 | 11.18 | 313129 |
| 1781303700 | 11.31 | 0.04 | 0.35 | 11.38 | 11.77 | 11.1922 | 129133 |
| 1781217300 | 11.27 | -0.14 | -1.23 | 11.11 | 11.5903 | 10.91 | 147234 |
| 1781130900 | 11.41 | -0.26 | -2.23 | 11.32 | 12.08 | 11.25 | 222646 |
| 1781044500 | 11.67 | -1.67 | -12.49 | 13.26 | 13.5054 | 11.42 | 273175 |
| 1780958100 | 13.335 | -0.3 | -2.16 | 13.47 | 14.35 | 13.03 | 238764 |
| 1780698900 | 13.63 | -0.8 | -5.54 | 13.96 | 13.98 | 12.73 | 293485 |
| 1780612500 | 14.43 | -0.03 | -0.21 | 14.14 | 15.655 | 14.14 | 251746 |
| 1780526100 | 14.46 | -1.01 | -6.53 | 15.48 | 15.54 | 14.23 | 347728 |
| 1780439700 | 15.47 | -0.96 | -5.84 | 16.28 | 17.4699 | 15.28 | 338370 |
| 1780353300 | 16.43 | 1.73 | 11.77 | 14.69 | 16.739999 | 14.69 | 343067 |
| 1780094100 | 14.7 | -0.32 | -2.13 | 14.91 | 15.125 | 13.81 | 389547 |
| 1780007700 | 15.02 | 1.59 | 11.84 | 13.69 | 15.2448 | 13.51 | 346847 |
| 1779921300 | 13.43 | 0.56 | 4.35 | 12.85 | 13.6 | 12.55 | 244982 |
| 1779834900 | 12.87 | -0.81 | -5.92 | 13.78 | 14.7411 | 12.51 | 294348 |
| 1779489300 | 13.68 | 0.17 | 1.26 | 13.5 | 14.7599 | 13.5 | 443430 |
| 1779402900 | 13.51 | 1.46 | 12.12 | 11.92 | 13.62 | 11.92 | 448084 |
| 1779316500 | 12.05 | 2.51 | 26.31 | 9.7899999 | 12.1 | 9.45 | 405380 |
| 1779230100 | 9.5399999 | 0.28 | 3.02 | 9.21 | 9.5399999 | 8.95 | 101377 |
| 1779143700 | 9.26 | -0.54 | -5.51 | 9.75 | 10.01 | 9.25 | 221650 |
| 1778884500 | 9.8 | -0.03 | -0.31 | 9.6 | 11.03 | 9.53 | 244902 |
| 1778798100 | 9.83 | -0.73 | -6.91 | 10.43 | 11 | 9.66 | 278121 |
| 1778711700 | 10.56 | 1.65 | 18.52 | 9 | 10.89 | 7.88 | 461884 |
| 1778625300 | 8.91 | -0.04 | -0.45 | 9.01 | 9.17 | 8.42 | 229263 |
| 1778538900 | 8.95 | -0.41 | -4.38 | 9.35 | 9.515 | 8.865 | 168925 |
| 1778279700 | 9.36 | 0.78 | 9.09 | 8.71 | 9.73 | 8.4 | 370232 |
| 1778193300 | 8.58 | 0.4 | 4.89 | 8.18 | 8.6649999 | 8.055 | 168728 |
| 1778106900 | 8.18 | 0.2 | 2.51 | 8.02 | 8.28 | 7.52 | 169342 |
| 1778020500 | 7.98 | -0.22 | -2.68 | 8.38 | 8.38 | 7.935 | 134448 |
| 1777934100 | 8.2 | 0.48 | 6.22 | 7.93 | 8.38 | 7.8 | 127948 |
| 1777674900 | 7.72 | 0.39 | 5.32 | 7.45 | 7.78 | 7.45 | 168502 |
| 1777588500 | 7.33 | 0.2 | 2.81 | 7.09 | 7.39 | 6.88 | 105522 |
| 1777502100 | 7.13 | 0.06 | 0.85 | 6.98 | 7.15 | 6.76 | 134218 |
| 1777415700 | 7.07 | -0.08 | -1.12 | 7.09 | 7.21 | 6.75 | 71664 |
| 1777329300 | 7.15 | -0.14 | -1.92 | 7.24 | 7.5899 | 7.12 | 96415 |
| 1777070100 | 7.29 | 0.33 | 4.74 | 7.01 | 7.305 | 6.66 | 117086 |
| 1776983700 | 6.96 | -0.62 | -8.18 | 7.41 | 7.41 | 6.5252 | 229943 |
| 1776897300 | 7.58 | -0.13 | -1.69 | 7.84 | 8.08 | 7.56 | 285842 |
| 1776810900 | 7.71 | -0.05 | -0.64 | 7.76 | 8.24 | 7.61 | 348885 |
| 1776724500 | 7.76 | 0.6 | 8.38 | 7.24 | 7.775 | 7.12 | 167618 |
| 1776465300 | 7.16 | 0.37 | 5.45 | 6.89 | 7.2499 | 6.6355 | 157196 |
| 1776378900 | 6.79 | 0.2 | 3.03 | 6.74 | 6.9 | 6.515 | 116650 |
| 1776292500 | 6.59 | 0.19 | 2.97 | 6.44 | 6.6455 | 6.35 | 257687 |
| 1776206100 | 6.4 | 0.02 | 0.31 | 6.43 | 6.62 | 6.3 | 159310 |
| 1776119700 | 6.38 | 0.73 | 12.92 | 5.65 | 6.385 | 5.57 | 146995 |
| 1775860500 | 5.65 | -0.62 | -9.89 | 6.21 | 6.21 | 5.545 | 234452 |
| 1775774100 | 6.2699999 | 0.01 | 0.16 | 6.18 | 6.29 | 5.89 | 222498 |
| 1775687700 | 6.26 | 0.05 | 0.81 | 6.4 | 6.5 | 6.18 | 193582 |
| 1775601300 | 6.21 | 0.09 | 1.47 | 6.05 | 6.5 | 5.98 | 226322 |
| 1775514900 | 6.12 | 0.43 | 7.56 | 5.74 | 6.33 | 5.68 | 258830 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
