Hot Features
프리미엄
EMCORE Corporation (EMKR)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.3367003367 | 2.97 | 3.02 | 2.91 | 149926 | 2.963581 | CS |
| 4 | 0.92 | 44.6601941748 | 2.06 | 3.06 | 1.86 | 503261 | 2.93693374 | CS |
| 12 | 1.95 | 189.32038835 | 1.03 | 3.06 | 0.9001 | 870763 | 2.35045332 | CS |
| 26 | 2.025 | 212.041884817 | 0.955 | 3.06 | 0.7844 | 752355 | 1.79161139 | CS |
| 52 | -0.92 | -23.5897435897 | 3.9 | 7.2 | 0.7844 | 698041 | 2.79346188 | CS |
| 156 | -74.32 | -96.1448900388 | 77.3 | 78.5 | 0.7844 | 496565 | 14.20709834 | CS |
| 260 | -29.12 | -90.7165109034 | 32.1 | 108.7 | 0.7844 | 411670 | 29.22792209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 2.98 | 0.01 | 0.34 | 3 | 3.0099999 | 2.95 | 134032 |
| 1732664100 | 2.97 | -0.03 | -1.00 | 3 | 3.02 | 2.95 | 173662 |
| 1732577700 | 3 | 0.04 | 1.35 | 2.99 | 3.02 | 2.9712 | 176863 |
| 1732318500 | 2.96 | 0 | 0.00 | 2.9899 | 2.99 | 2.95 | 105728 |
| 1732232100 | 2.96 | 0.04 | 1.37 | 2.965 | 2.9803 | 2.94 | 171894 |
| 1732145700 | 2.92 | -0.05 | -1.68 | 2.9672 | 2.99 | 2.91 | 140051 |
| 1732059300 | 2.97 | 0.04 | 1.37 | 2.9531 | 2.97 | 2.92 | 179495 |
| 1731972900 | 2.93 | 0.03 | 1.03 | 2.93 | 2.98 | 2.89 | 136474 |
| 1731713700 | 2.9 | -0.06 | -2.03 | 2.95 | 2.9592 | 2.875 | 281104 |
| 1731627300 | 2.96 | 0.01 | 0.34 | 2.9847 | 2.99 | 2.94 | 392269 |
| 1731540900 | 2.95 | -0.06 | -1.99 | 2.99 | 3.0099999 | 2.95 | 177285 |
| 1731454500 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.0299999 | 2.978 | 244752 |
| 1731368100 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.05 | 2.9 | 2229698 |
| 1731108900 | 3.05 | 0.68 | 28.69 | 3.05 | 3.06 | 2.99 | 4900793 |
| 1731022500 | 2.37 | 0.18 | 8.22 | 2.1951 | 2.4 | 2.19 | 239320 |
| 1730936100 | 2.19 | 0.02 | 0.92 | 2.21 | 2.2301 | 2.17 | 75300 |
| 1730849700 | 2.17 | 0.08 | 3.83 | 2.09 | 2.19 | 2.09 | 88536 |
| 1730763300 | 2.09 | 0.09 | 4.50 | 1.97 | 2.17 | 1.97 | 94959 |
| 1730500500 | 2 | 0.04 | 2.04 | 1.92 | 2.08 | 1.9101 | 217669 |
| 1730414100 | 1.96 | -0.05 | -2.49 | 1.99 | 2.0092 | 1.86 | 158106 |
| 1730327700 | 2.0099999 | -0.1 | -4.74 | 2.06 | 2.08 | 1.9999 | 115951 |
| 1730241300 | 2.11 | -0.02 | -0.71 | 2.14 | 2.14 | 2.05 | 115955 |
| 1730154900 | 2.125 | -0.01 | -0.23 | 2.1395 | 2.19 | 2.09 | 97830 |
| 1729895700 | 2.13 | 0 | 0.00 | 2.14 | 2.1799 | 2.1 | 114164 |
| 1729809300 | 2.13 | -0.03 | -1.39 | 2.21 | 2.21 | 2.1 | 65986 |
| 1729722900 | 2.16 | -0.18 | -7.69 | 2.34 | 2.34 | 2.06 | 372319 |
| 1729636500 | 2.34 | 0.01 | 0.43 | 2.31 | 2.38 | 2.3 | 72477 |
| 1729550100 | 2.33 | -0.04 | -1.69 | 2.38 | 2.3849999 | 2.3 | 143451 |
| 1729290900 | 2.37 | 0.03 | 1.28 | 2.34 | 2.4 | 2.335 | 160770 |
| 1729204500 | 2.34 | -0.08 | -3.31 | 2.44 | 2.44 | 2.34 | 239123 |
| 1729118100 | 2.42 | 0.09 | 4.09 | 2.32 | 2.445 | 2.274 | 230925 |
| 1729031700 | 2.325 | 0.01 | 0.22 | 2.29 | 2.39 | 2.2599999 | 236765 |
| 1728945300 | 2.32 | 0.03 | 1.31 | 2.3 | 2.36 | 2.23 | 158627 |
| 1728686100 | 2.29 | 0.06 | 2.69 | 2.24 | 2.3 | 2.22 | 121533 |
| 1728599700 | 2.23 | 0.06 | 2.76 | 2.1349999 | 2.32 | 2.07 | 262111 |
| 1728513300 | 2.17 | -0.14 | -6.06 | 2.2799999 | 2.32 | 2.15 | 399456 |
| 1728426900 | 2.31 | -0.02 | -0.86 | 2.36 | 2.36 | 2.27 | 193072 |
| 1728340500 | 2.33 | -0.12 | -4.90 | 2.44 | 2.54 | 2.33 | 425651 |
| 1728081300 | 2.45 | 0.08 | 3.38 | 2.3 | 2.46 | 2.2976 | 411598 |
| 1727994900 | 2.37 | 0.07 | 3.04 | 2.3 | 2.42 | 2.21 | 592980 |
| 1727908500 | 2.3 | -0.15 | -6.12 | 2.45 | 2.5179999 | 2.23 | 1438997 |
| 1727822100 | 2.45 | 0.24 | 10.86 | 2.29 | 2.57 | 2.11 | 3329520 |
| 1727735520 | 2.21 | 1 | 82.64 | 2.36 | 2.45 | 1.84 | 29520883 |
| 1727476500 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.17 | 105682 |
| 1727390100 | 1.19 | 0.07 | 5.78 | 1.1399999 | 1.19 | 1.12 | 87795 |
| 1727303700 | 1.125 | -0.1 | -8.16 | 1.2 | 1.2265 | 1.12 | 74747 |
| 1727217300 | 1.225 | 0.03 | 2.08 | 1.21 | 1.24 | 1.18 | 113050 |
| 1727130900 | 1.2 | 0.06 | 5.26 | 1.16 | 1.22 | 1.12 | 133571 |
| 1726871700 | 1.1399999 | 0.05 | 4.59 | 1.08 | 1.19 | 1.08 | 83184 |
| 1726785300 | 1.09 | 0.02 | 1.87 | 1.1299999 | 1.1299999 | 1.02 | 83088 |
| 1726698900 | 1.07 | -0.03 | -2.73 | 1.11 | 1.1475 | 1.05 | 64302 |
| 1726612500 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1283 | 1.05 | 107979 |
| 1726526100 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.0201 | 50445 |
| 1726266900 | 1.04 | 0.01 | 0.97 | 1.03 | 1.0699 | 1.02 | 48900 |
| 1726180500 | 1.03 | -0.01 | -0.96 | 1.05 | 1.07 | 1.01 | 45474 |
| 1726094100 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.01 | 53314 |
| 1726007700 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.01 | 21768 |
| 1725921300 | 1.05 | 0.11 | 11.49 | 0.9518 | 1.1 | 0.9518 | 205027 |
| 1725662100 | 0.9418 | -0.0334 | -3.42 | 0.96 | 0.96505 | 0.9001 | 129645 |
| 1725575700 | 0.9752 | 0.0181 | 1.89 | 0.984295 | 0.9879 | 0.9606 | 25312 |
| 1725489300 | 0.9571 | -0.0829 | -7.97 | 1.03 | 1.0477 | 0.948 | 56192 |
| 1725402900 | 1.04 | -0.01 | -0.95 | 1.07 | 1.08 | 1.03 | 23284 |
| 1725057300 | 1.05 | -0.02 | -1.87 | 1.06 | 1.1 | 1.05 | 61769 |
| 1724970900 | 1.07 | 0 | 0.00 | 1.07 | 1.12 | 1.055 | 29844 |
| 1724884500 | 1.07 | 0.01 | 0.94 | 1.07 | 1.12 | 1.04 | 44370 |
