Hot Features
프리미엄
EpicQuest Education Group International Ltd (EEIQ)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0594 | 6.18363522798 | 0.9606 | 1.03 | 0.9606 | 2870 | 0.98851259 | CS |
| 4 | -0.02 | -1.92307692308 | 1.04 | 1.1 | 0.9264 | 2819 | 1.0193978 | CS |
| 12 | 0.27 | 36 | 0.75 | 1.185 | 0.7402 | 45657 | 1.00589087 | CS |
| 26 | 0.1253 | 14.0046943109 | 0.8947 | 1.185 | 0.6 | 55796 | 0.90798311 | CS |
| 52 | -0.88 | -46.3157894737 | 1.9 | 1.9 | 0.6 | 31334 | 0.92547425 | CS |
| 156 | -1.6 | -61.0687022901 | 2.62 | 3.63 | 0.6 | 69034 | 2.03422448 | CS |
| 260 | -2.98 | -74.5 | 4 | 35.2 | 0.6 | 235123 | 6.29568473 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.02 | 0.01 | 0.99 | 0.95 | 1.02 | 0.95 | 269 |
| 1738712100 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 1.01 | 260 |
| 1738625700 | 1.02 | 0.04 | 4.05 | 0.9971 | 1.02 | 0.98 | 2233 |
| 1738366500 | 0.9803 | -0.0047 | -0.48 | 0.99 | 1 | 0.9803 | 7475 |
| 1738280100 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 1206 |
| 1738193700 | 0.985 | 0.005 | 0.51 | 0.9606 | 1.03 | 0.9606 | 3151 |
| 1738107300 | 0.98 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 349 |
| 1738020900 | 0.98 | -0.05 | -4.85 | 1.02 | 1.02 | 0.98 | 3028 |
| 1737761700 | 1.03 | -0.04 | -3.74 | 1.06 | 1.07 | 0.98 | 2182 |
| 1737675300 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737588900 | 1.07 | 0.02 | 1.90 | 1.07 | 1.08 | 1.025 | 3755 |
| 1737502500 | 1.05 | 0.04 | 3.86 | 1 | 1.05 | 0.9821 | 2315 |
| 1737156900 | 1.0109999 | -0.02 | -2.32 | 1.03 | 1.04 | 0.9801 | 1111 |
| 1737070500 | 1.035 | -0.03 | -2.36 | 1.06 | 1.06 | 1.035 | 1566 |
| 1736984100 | 1.06 | 0.05 | 4.95 | 1.01 | 1.1 | 0.98 | 10082 |
| 1736897700 | 1.01 | 0.01 | 1.00 | 0.9264 | 1.04 | 0.9264 | 1194 |
| 1736811300 | 1 | 0.01 | 1.01 | 0.98 | 1.0399 | 0.95 | 2860 |
| 1736552100 | 0.99 | -0.04 | -3.88 | 0.98 | 0.9903 | 0.98 | 2985 |
| 1736379300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 0.98 | 2020 |
| 1736292900 | 1.05 | 0.01 | 0.96 | 1.04 | 1.185 | 0.98 | 18858 |
| 1736206500 | 1.04 | 0.02 | 1.96 | 1.05 | 1.05 | 0.9801 | 4142 |
| 1735947300 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 3191 |
| 1735860900 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 0.97625 | 5657 |
| 1735688100 | 1.04 | -0.04 | -3.70 | 1.05 | 1.08 | 0.98 | 52100 |
| 1735601700 | 1.08 | 0.05 | 4.85 | 0.98 | 1.08 | 0.98 | 12716 |
| 1735342500 | 1.03 | -0.01 | -0.96 | 1.02 | 1.04 | 1 | 4249 |
| 1735256100 | 1.04 | 0.02 | 1.96 | 1 | 1.05 | 1 | 16455 |
| 1735077840 | 1.02 | -0.03 | -2.86 | 1.02 | 1.04 | 0.96 | 5625 |
| 1734996900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 3992 |
| 1734737700 | 1.06 | -0.04 | -3.64 | 1.0484 | 1.1117999 | 1.04 | 10005 |
| 1734651300 | 1.1 | 0.04 | 3.67 | 1.07 | 1.1399999 | 1.04 | 12843 |
| 1734564900 | 1.0611 | 0 | 0.10 | 1.06 | 1.1699 | 1.06 | 35820 |
| 1734478500 | 1.06 | 0.05 | 4.43 | 1.01 | 1.1 | 1.01 | 29711 |
| 1734392100 | 1.0149999 | -0.01 | -0.98 | 1.02 | 1.03 | 1 | 8207 |
| 1734132900 | 1.025 | -0.02 | -1.44 | 1.01 | 1.04 | 0.9801 | 4930 |
| 1734046500 | 1.04 | 0 | 0.00 | 0.9801 | 1.04 | 0.9361 | 10597 |
| 1733960100 | 1.04 | -0.01 | -0.95 | 0.9769 | 1.05 | 0.9501 | 7435 |
| 1733873700 | 1.05 | 0.01 | 0.96 | 1 | 1.1 | 0.9725 | 41729 |
| 1733787300 | 1.04 | 0.04 | 4.00 | 0.89 | 1.04 | 0.89 | 54632 |
| 1733528100 | 1 | -0.01 | -0.99 | 0.9697 | 1 | 0.8199999 | 1828182 |
| 1733441700 | 1.01 | -0.04 | -3.81 | 1.01 | 1.09 | 0.88 | 120141 |
| 1733355300 | 1.05 | 0.02 | 1.94 | 0.9976 | 1.05 | 0.9833 | 1870 |
| 1733268900 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 0.9846 | 2076 |
| 1733182500 | 1.04 | 0.01 | 0.97 | 1.01 | 1.0699 | 0.98 | 6220 |
| 1732917840 | 1.03 | 0 | 0.35 | 0.97 | 1.07 | 0.97 | 6289 |
| 1732750500 | 1.0264 | -0 | -0.23 | 0.99 | 1.03 | 0.9156 | 4072 |
| 1732664100 | 1.0288 | 0.01 | 1.36 | 1 | 1.0288 | 0.9893 | 3998 |
| 1732577700 | 1.0149999 | -0.01 | -0.49 | 0.956319 | 1.05 | 0.956319 | 7144 |
| 1732318500 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 0.9824 | 5568 |
| 1732232100 | 1 | 0 | 0.00 | 1.02 | 1.04 | 0.9421 | 12290 |
| 1732145700 | 1 | 0.01 | 1.01 | 1.0258 | 1.05 | 0.95 | 42561 |
| 1732059300 | 0.99 | 0.119999 | 13.79 | 0.87 | 1.01 | 0.8306 | 25329 |
| 1731972900 | 0.870001 | 0.070001 | 8.75 | 0.8209999 | 0.9 | 0.8199999 | 5394 |
| 1731713700 | 0.8 | -0.02 | -2.44 | 0.8 | 0.8026 | 0.7791 | 19093 |
| 1731627300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 119 |
| 1731540900 | 0.8199999 | 0 | 0.00 | 0.7402 | 0.8199999 | 0.7402 | 4225 |
| 1731454500 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.8232 | 0.769 | 4723 |
| 1731368100 | 0.79 | -0.0007 | -0.09 | 0.7801 | 0.7921 | 0.7361 | 10512 |
| 1731108900 | 0.7907 | 0.0007 | 0.09 | 0.755 | 0.8193 | 0.7365 | 12035 |
| 1731022500 | 0.79 | -0.014801 | -1.84 | 0.7803 | 0.8499 | 0.7803 | 2401 |
| 1730936100 | 0.804801 | -0.047639 | -5.59 | 0.8017 | 0.85 | 0.8017 | 3479 |
