Hot Features
프리미엄
eHealth Inc (EHTH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.835 | 9.26234054354 | 9.015 | 10.6 | 8.86 | 424101 | 10.07235075 | CS |
| 4 | 4.21 | 74.6453900709 | 5.64 | 10.6 | 5.42 | 490925 | 8.50368158 | CS |
| 12 | 4.91 | 99.3927125506 | 4.94 | 10.6 | 4.16 | 277187 | 6.98225453 | CS |
| 26 | 5.48 | 125.400457666 | 4.37 | 10.6 | 3.5801 | 217270 | 5.82636541 | CS |
| 52 | 2.03 | 25.9590792839 | 7.82 | 10.6 | 3.5801 | 266366 | 5.68995907 | CS |
| 156 | -14.29 | -59.1963545982 | 24.14 | 26.5 | 2.67 | 455188 | 7.79704003 | CS |
| 260 | -84.73 | -89.5855360541 | 94.58 | 157.2 | 2.67 | 589613 | 44.02341765 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 9.85 | -0.06 | -0.61 | 9.99 | 10.6844 | 9.55 | 454706 |
| 1736379300 | 9.91 | -0.28 | -2.75 | 10 | 10.364 | 9.73 | 289512 |
| 1736292900 | 10.19 | -0.11 | -1.07 | 10.28 | 10.6 | 10 | 437412 |
| 1736206500 | 10.3 | 0.75 | 7.85 | 9.91 | 10.45 | 9.64 | 713615 |
| 1735947300 | 9.55 | 0.63 | 7.06 | 8.97 | 9.55 | 8.86 | 307426 |
| 1735860900 | 8.92 | -0.48 | -5.11 | 9.3 | 9.34 | 8.5062 | 486053 |
| 1735688100 | 9.4 | 0.7 | 8.05 | 8.63 | 9.45 | 8.6259 | 522859 |
| 1735601700 | 8.7 | 0.05 | 0.58 | 8.5399999 | 8.76 | 8.13 | 261111 |
| 1735342500 | 8.65 | -0.11 | -1.26 | 8.66 | 8.76 | 8.43 | 221039 |
| 1735256100 | 8.76 | 0.72 | 8.96 | 8.15 | 8.76 | 7.98 | 257185 |
| 1735077840 | 8.0399999 | 0.12 | 1.52 | 7.93 | 8.155 | 7.78265 | 138252 |
| 1734996900 | 7.92 | -0.4 | -4.81 | 8.35 | 8.365 | 7.88 | 255253 |
| 1734737700 | 8.32 | 0.04 | 0.48 | 8.2899999 | 8.48 | 8.13 | 328655 |
| 1734651300 | 8.28 | 0.19 | 2.35 | 8.23 | 8.68 | 8.11 | 435895 |
| 1734564900 | 8.09 | 0.39 | 5.06 | 7.79 | 8.98 | 7.5 | 1172700 |
| 1734478500 | 7.7 | 2.24 | 41.03 | 7.6 | 8.1 | 6.75 | 2512412 |
| 1734392100 | 5.46 | -0.28 | -4.88 | 5.7 | 5.82 | 5.42 | 145875 |
| 1734132900 | 5.74 | 0.05 | 0.88 | 5.69 | 5.74 | 5.46 | 106620 |
| 1734046500 | 5.69 | -0.06 | -1.04 | 5.71 | 5.75 | 5.58 | 145437 |
| 1733960100 | 5.75 | 0.25 | 4.55 | 5.57 | 5.87 | 5.51 | 247455 |
| 1733873700 | 5.5 | -0.09 | -1.61 | 5.59 | 5.61 | 5.425 | 109647 |
| 1733787300 | 5.59 | -0.12 | -2.10 | 5.75 | 5.8275 | 5.5199999 | 191019 |
| 1733528100 | 5.71 | 0.24 | 4.39 | 5.5 | 5.73 | 5.4 | 167233 |
| 1733441700 | 5.47 | 0.01 | 0.18 | 5.4 | 5.61 | 5.38 | 167688 |
| 1733355300 | 5.46 | -0.21 | -3.70 | 5.67 | 5.75 | 5.28 | 161782 |
| 1733268900 | 5.67 | 0.01 | 0.18 | 5.65 | 5.75 | 5.55 | 66657 |
| 1733182500 | 5.66 | 0.01 | 0.18 | 5.68 | 5.75 | 5.5 | 94303 |
| 1732917840 | 5.65 | 0.15 | 2.73 | 5.5599999 | 5.83 | 5.5599999 | 51428 |
| 1732750500 | 5.5 | 0.13 | 2.42 | 5.47 | 5.915 | 5.4401 | 188766 |
| 1732664100 | 5.37 | -0.08 | -1.47 | 5.4 | 5.575 | 5.29 | 148384 |
| 1732577700 | 5.45 | 0.45 | 9.00 | 5.07 | 5.59 | 5.07 | 293870 |
| 1732318500 | 5 | 0.05 | 1.01 | 4.92 | 5.07 | 4.84 | 148412 |
| 1732232100 | 4.95 | -0.18 | -3.51 | 5.15 | 5.2125 | 4.87 | 149105 |
| 1732145700 | 5.13 | 0.28 | 5.77 | 4.86 | 5.155 | 4.8544 | 200760 |
| 1732059300 | 4.85 | -0.1 | -2.02 | 4.88 | 5 | 4.66 | 160179 |
| 1731972900 | 4.95 | 0.17 | 3.56 | 4.73 | 4.99 | 4.66 | 183473 |
| 1731713700 | 4.78 | -0.04 | -0.83 | 4.91 | 4.95 | 4.7 | 169588 |
| 1731627300 | 4.82 | -0.29 | -5.68 | 5.1 | 5.14 | 4.72 | 222257 |
| 1731540900 | 5.11 | -0.21 | -3.95 | 5.3099999 | 5.415 | 5.11 | 265541 |
| 1731454500 | 5.32 | 0.05 | 0.95 | 5.25 | 5.39 | 5.1501 | 258060 |
| 1731368100 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.375 | 5.135 | 168007 |
| 1731108900 | 5.3 | -0.26 | -4.68 | 5.51 | 5.585 | 5.2 | 168412 |
| 1731022500 | 5.5599999 | 0.54 | 10.76 | 5.03 | 5.6 | 5.015 | 640628 |
| 1730936100 | 5.0199999 | -0.07 | -1.38 | 4.8 | 5.04 | 4.16 | 1201567 |
| 1730849700 | 5.09 | 0.09 | 1.80 | 4.96 | 5.11 | 4.82 | 130784 |
| 1730763300 | 5 | 0.14 | 2.88 | 4.85 | 5.0199999 | 4.85 | 176997 |
| 1730500500 | 4.86 | -0.17 | -3.38 | 5.04 | 5.19 | 4.83 | 130344 |
| 1730414100 | 5.03 | 0.02 | 0.40 | 5 | 5.03 | 4.9 | 105266 |
| 1730327700 | 5.01 | 0.02 | 0.40 | 4.97 | 5.08 | 4.97 | 36776 |
| 1730241300 | 4.99 | -0.01 | -0.20 | 5 | 5.07 | 4.9725 | 59459 |
| 1730154900 | 5 | 0 | 0.00 | 4.95 | 5.1 | 4.8535 | 79970 |
| 1729895700 | 5 | 0.07 | 1.42 | 4.94 | 5.08 | 4.94 | 138637 |
| 1729809300 | 4.93 | 0.08 | 1.65 | 4.88 | 4.96 | 4.84 | 71859 |
| 1729722900 | 4.85 | 0.05 | 1.04 | 4.78 | 4.905 | 4.76 | 77443 |
| 1729636500 | 4.8 | 0.05 | 1.05 | 4.73 | 4.85 | 4.6559 | 84374 |
| 1729550100 | 4.75 | 0.16 | 3.49 | 4.59 | 4.8 | 4.55 | 70589 |
| 1729290900 | 4.59 | -0.33 | -6.71 | 4.94 | 4.94 | 4.545 | 105051 |
| 1729204500 | 4.92 | 0.05 | 1.03 | 4.91 | 5.1232 | 4.76 | 122662 |
| 1729118100 | 4.87 | 0.37 | 8.22 | 4.51 | 4.87 | 4.5 | 129575 |
| 1729031700 | 4.5 | -0.01 | -0.22 | 4.48 | 4.5734 | 4.48 | 109903 |
| 1728945300 | 4.51 | -0.02 | -0.44 | 4.5199999 | 4.54 | 4.41 | 143976 |
| 1728686100 | 4.53 | 0.05 | 1.12 | 4.43 | 4.5599999 | 4.41 | 45511 |
