Hot Features
프리미엄
8x8 Inc (EGHT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.94117647059 | 2.72 | 3.0391 | 2.72 | 1079918 | 2.87743694 | CS |
| 4 | 0.14 | 5.26315789474 | 2.66 | 3.0391 | 2.52 | 855503 | 2.71474919 | CS |
| 12 | -0.15 | -5.08474576271 | 2.95 | 3.27 | 2.502 | 840146 | 2.85026373 | CS |
| 26 | -0.35 | -11.1111111111 | 3.15 | 3.27 | 1.51 | 946155 | 2.36679514 | CS |
| 52 | -0.75 | -21.1267605634 | 3.55 | 3.5568 | 1.51 | 1110612 | 2.50050119 | CS |
| 156 | -11.9 | -80.9523809524 | 14.7 | 14.7 | 1.51 | 1095519 | 3.36722926 | CS |
| 260 | -11.9 | -80.9523809524 | 14.7 | 14.7 | 1.51 | 761310 | 3.36722926 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.8 | -0.14 | -4.76 | 2.97 | 3.005 | 2.7799999 | 611285 |
| 1738280100 | 2.94 | -0.03 | -1.01 | 3 | 3.0099999 | 2.93 | 633042 |
| 1738193700 | 2.97 | -0.01 | -0.34 | 3 | 3.011 | 2.88 | 702190 |
| 1738107300 | 2.98 | 0.17 | 6.05 | 2.8 | 3.0391 | 2.725 | 740477 |
| 1738020900 | 2.81 | -0.03 | -1.06 | 2.84 | 2.95 | 2.765 | 1870384 |
| 1737761700 | 2.84 | 0.16 | 5.97 | 2.72 | 2.89 | 2.72 | 1453498 |
| 1737675300 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737588900 | 2.68 | 0.05 | 1.90 | 2.63 | 2.74 | 2.625 | 678448 |
| 1737502500 | 2.63 | 0.05 | 1.94 | 2.58 | 2.69 | 2.58 | 655502 |
| 1737156900 | 2.58 | -0.06 | -2.27 | 2.66 | 2.68 | 2.56 | 778602 |
| 1737070500 | 2.64 | -0.08 | -2.94 | 2.7 | 2.7 | 2.58 | 543480 |
| 1736984100 | 2.72 | 0.2 | 7.94 | 2.6 | 2.75 | 2.58 | 535401 |
| 1736897700 | 2.52 | -0.06 | -2.33 | 2.62 | 2.62 | 2.52 | 2244681 |
| 1736811300 | 2.58 | -0.01 | -0.39 | 2.56 | 2.59 | 2.5299999 | 490403 |
| 1736552100 | 2.59 | -0.06 | -2.26 | 2.58 | 2.62 | 2.56 | 653511 |
| 1736379300 | 2.65 | 0 | 0.00 | 2.58 | 2.675 | 2.57 | 665061 |
| 1736292900 | 2.65 | -0.05 | -1.85 | 2.69 | 2.72 | 2.61 | 840394 |
| 1736206500 | 2.7 | -0.09 | -3.23 | 2.84 | 2.92 | 2.695 | 600074 |
| 1735947300 | 2.79 | 0.13 | 4.89 | 2.66 | 2.79 | 2.65 | 458395 |
| 1735860900 | 2.66 | -0.01 | -0.37 | 2.68 | 2.75 | 2.6349999 | 483619 |
| 1735688100 | 2.67 | -0.05 | -1.84 | 2.72 | 2.795 | 2.66 | 459615 |
| 1735601700 | 2.72 | 0.02 | 0.74 | 2.67 | 2.7698999 | 2.63 | 582740 |
| 1735342500 | 2.7 | -0.08 | -2.88 | 2.77 | 2.7799999 | 2.6519 | 401248 |
| 1735256100 | 2.7799999 | 0.1 | 3.73 | 2.66 | 2.8 | 2.66 | 344261 |
| 1735077840 | 2.68 | -0.02 | -0.74 | 2.72 | 2.72 | 2.65 | 294452 |
| 1734996900 | 2.7 | -0.02 | -0.74 | 2.69 | 2.72 | 2.64 | 509637 |
| 1734737700 | 2.72 | 0.03 | 1.12 | 2.64 | 2.79 | 2.64 | 1767052 |
| 1734651300 | 2.69 | -0.06 | -2.18 | 2.7799999 | 2.84 | 2.665 | 554993 |
| 1734564900 | 2.75 | -0.02 | -0.72 | 2.81 | 3.055 | 2.71 | 912297 |
| 1734478500 | 2.77 | 0.1 | 3.55 | 2.67 | 2.85 | 2.6549999 | 813106 |
| 1734392100 | 2.675 | 0.05 | 1.90 | 2.6 | 2.7078 | 2.58 | 793253 |
| 1734132900 | 2.625 | -0.5 | -15.87 | 2.96 | 2.96 | 2.5019999 | 1278264 |
| 1734046500 | 3.12 | -0.02 | -0.64 | 3.18 | 3.198 | 3.085 | 418186 |
| 1733960100 | 3.14 | 0.04 | 1.29 | 3.14 | 3.165 | 3.05 | 452114 |
| 1733873700 | 3.1 | -0.06 | -1.90 | 3.16 | 3.17 | 3.0691 | 394674 |
| 1733787300 | 3.16 | -0.01 | -0.32 | 3.2 | 3.2599999 | 3.12 | 701846 |
| 1733528100 | 3.17 | 0.11 | 3.59 | 3.08 | 3.185 | 3.0335 | 564963 |
| 1733441700 | 3.06 | -0.06 | -1.92 | 3.15 | 3.1588 | 3.0299999 | 597914 |
| 1733355300 | 3.12 | 0.05 | 1.63 | 3.08 | 3.15 | 3.055 | 653671 |
| 1733268900 | 3.07 | -0.12 | -3.76 | 3.19 | 3.215 | 3.05 | 513588 |
| 1733182500 | 3.19 | 0.09 | 2.90 | 3.09 | 3.205 | 3.0327 | 980557 |
| 1732917840 | 3.1 | -0.04 | -1.27 | 3.12 | 3.17 | 3 | 361317 |
| 1732750500 | 3.14 | -0.02 | -0.63 | 3.19 | 3.23 | 3.095 | 552763 |
| 1732664100 | 3.16 | -0.02 | -0.63 | 3.13 | 3.17 | 3.0702 | 833074 |
| 1732577700 | 3.18 | 0.14 | 4.61 | 3.07 | 3.27 | 3.06 | 1188014 |
| 1732318500 | 3.04 | 0.09 | 3.05 | 2.99 | 3.13 | 2.9322 | 1562690 |
| 1732232100 | 2.95 | 0.11 | 3.87 | 2.91 | 3.005 | 2.84 | 2724178 |
| 1732145700 | 2.84 | 0.15 | 5.58 | 2.73 | 2.86 | 2.65 | 969494 |
| 1732059300 | 2.69 | -0.07 | -2.54 | 2.71 | 2.7799999 | 2.665 | 546757 |
| 1731972900 | 2.7599999 | -0.05 | -1.78 | 2.74 | 2.8 | 2.71 | 721910 |
| 1731713700 | 2.81 | -0.06 | -2.09 | 2.82 | 2.94 | 2.74 | 648650 |
| 1731627300 | 2.87 | -0.01 | -0.35 | 2.86 | 2.89 | 2.81 | 702414 |
| 1731540900 | 2.88 | 0.02 | 0.70 | 2.88 | 3 | 2.86 | 847505 |
| 1731454500 | 2.86 | -0.01 | -0.35 | 2.9 | 3 | 2.83 | 983431 |
| 1731368100 | 2.87 | -0.11 | -3.69 | 2.98 | 3.02 | 2.84 | 1496788 |
| 1731108900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.09 | 2.9 | 1490737 |
| 1731022500 | 2.95 | 0.09 | 3.15 | 2.71 | 2.96 | 2.6807 | 1462470 |
| 1730936100 | 2.86 | 0.11 | 4.00 | 2.95 | 2.95 | 2.8 | 1766471 |
| 1730849700 | 2.75 | 0.43 | 18.53 | 2.58 | 3.005 | 2.54 | 4344309 |
| 1730763300 | 2.32 | 0.12 | 5.45 | 2.23 | 2.43 | 2.21 | 1825771 |
| 1730500500 | 2.2 | -0.03 | -1.35 | 2.25 | 2.25 | 2.17 | 1148493 |
