Hot Features
프리미엄
Gentex Corporation (GNTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 9.00712191035 | 23.87 | 26.06 | 23.63 | 2679342 | 25.06563876 | CS |
| 4 | 1.42 | 5.77235772358 | 24.6 | 26.06 | 23.63 | 2084873 | 24.66881519 | CS |
| 12 | -4.21 | -13.9265630169 | 30.23 | 30.645 | 23.63 | 1918752 | 26.29259146 | CS |
| 26 | -3.06 | -10.522696011 | 29.08 | 31.72 | 23.63 | 1709548 | 28.21195402 | CS |
| 52 | -10.19 | -28.141397404 | 36.21 | 36.745 | 23.63 | 1529830 | 30.52044314 | CS |
| 156 | -2.65 | -9.24311126613 | 28.67 | 37.575 | 23.277 | 1321788 | 29.93154884 | CS |
| 260 | 0.47 | 1.83953033268 | 25.55 | 37.9 | 19.48 | 1441228 | 30.15791631 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 26.02 | 0.63 | 2.48 | 25.47 | 26.06 | 25.3 | 3385682 |
| 1741390500 | 25.39 | 0.31 | 1.24 | 24.98 | 25.48 | 24.93 | 2366566 |
| 1741304100 | 25.08 | 0.46 | 1.87 | 24.46 | 25.21 | 24.42 | 2348584 |
| 1741217700 | 24.62 | 0.62 | 2.58 | 24.221 | 24.71 | 24.135 | 2371399 |
| 1741131300 | 24 | -0.19 | -0.79 | 23.83 | 24.295 | 23.63 | 2800962 |
| 1741044900 | 24.19 | -0.13 | -0.53 | 24.4725 | 24.59 | 24.035 | 2241675 |
| 1740785700 | 24.32 | 0 | 0.00 | 24.35 | 24.63 | 24.07 | 2519447 |
| 1740699300 | 24.32 | -0.2 | -0.82 | 24.33 | 24.655 | 24.22 | 1658636 |
| 1740612900 | 24.52 | -0.15 | -0.61 | 24.74 | 24.76 | 24.22 | 1770100 |
| 1740526500 | 24.67 | 0.17 | 0.67 | 24.605 | 24.865 | 24.57 | 1410200 |
| 1740440100 | 24.505 | 0.13 | 0.55 | 24.32 | 24.7263 | 24.0951 | 2000716 |
| 1740180900 | 24.37 | -0.22 | -0.89 | 24.69 | 24.75 | 24.224 | 1367086 |
| 1740094500 | 24.59 | 0.18 | 0.74 | 24.45 | 24.69 | 24.265 | 1574613 |
| 1740008100 | 24.41 | -0.36 | -1.45 | 24.55 | 24.945 | 24.205 | 2026022 |
| 1739921700 | 24.77 | 0.29 | 1.18 | 24.36 | 24.81 | 24.36 | 2036225 |
| 1739576100 | 24.48 | 0.12 | 0.49 | 24.676 | 24.8 | 24.39 | 1562501 |
| 1739489700 | 24.36 | -0.03 | -0.12 | 24.52 | 24.69 | 24.35 | 2716535 |
| 1739403300 | 24.39 | -0.51 | -2.05 | 24.67 | 24.79 | 24.38 | 1790851 |
| 1739316900 | 24.9 | 0.09 | 0.36 | 24.6 | 24.93 | 24.545 | 1369888 |
| 1739230500 | 24.81 | -0.25 | -1.00 | 25.14 | 25.23 | 24.74 | 1767021 |
| 1738971300 | 25.06 | 0.02 | 0.08 | 24.97 | 25.09 | 24.68 | 2689875 |
| 1738884900 | 25.04 | -0.26 | -1.03 | 25.45 | 25.615 | 24.961 | 2190913 |
| 1738798500 | 25.3 | -0.42 | -1.63 | 25.74 | 25.78 | 24.91 | 2438299 |
| 1738712100 | 25.72 | 0.55 | 2.19 | 25.24 | 25.77 | 25.1 | 2676766 |
| 1738625700 | 25.17 | -0.75 | -2.89 | 25.47 | 25.86 | 24.565 | 3904142 |
| 1738366500 | 25.92 | -2.3 | -8.15 | 25.14 | 27.065 | 25.1 | 5024515 |
| 1738280100 | 28.22 | 0.39 | 1.40 | 28.06 | 28.37 | 27.86 | 2669482 |
| 1738193700 | 27.83 | -0.09 | -0.32 | 28.01 | 28.075 | 27.69 | 1478492 |
| 1738107300 | 27.92 | -0.56 | -1.97 | 28.34 | 28.34 | 27.86 | 1378234 |
| 1738020900 | 28.48 | 0.75 | 2.70 | 27.99 | 28.58 | 27.95 | 1704124 |
| 1737761700 | 27.73 | -0.28 | -1.00 | 27.92 | 28.02 | 27.615 | 1160769 |
| 1737675300 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1737588900 | 28.01 | -0.34 | -1.20 | 28.23 | 28.28 | 27.755 | 1591792 |
| 1737502500 | 28.35 | 0.38 | 1.36 | 28.175 | 28.36 | 28 | 1447371 |
| 1737156900 | 27.97 | 0.47 | 1.71 | 27.62 | 28.085 | 27.575 | 1410717 |
| 1737070500 | 27.5 | 0.08 | 0.29 | 27.41 | 27.53 | 27.23 | 917447 |
| 1736984100 | 27.42 | 0.27 | 0.99 | 27.54 | 27.6581 | 27.24 | 1248247 |
| 1736897700 | 27.15 | -0.11 | -0.40 | 27.33 | 27.3891 | 26.75 | 1155169 |
| 1736811300 | 27.26 | 0.4 | 1.49 | 26.77 | 27.33 | 26.65 | 1885261 |
| 1736552100 | 26.86 | -0.32 | -1.18 | 26.88 | 26.91 | 26.575 | 2054394 |
| 1736379300 | 27.18 | -0.52 | -1.88 | 27.41 | 27.45 | 27.02 | 2185872 |
| 1736292900 | 27.7 | -0.3 | -1.07 | 28.09 | 28.33 | 27.635 | 1630332 |
| 1736206500 | 28 | -0.04 | -0.14 | 28.16 | 28.43 | 27.89 | 1847994 |
| 1735947300 | 28.04 | -0.07 | -0.25 | 28.11 | 28.28 | 27.83 | 1501412 |
| 1735860900 | 28.11 | -0.62 | -2.16 | 28.71 | 28.88 | 28.065 | 1350345 |
| 1735688100 | 28.73 | 0.13 | 0.45 | 28.79 | 28.94 | 28.63 | 1095348 |
| 1735601700 | 28.6 | -0.61 | -2.09 | 28.922 | 28.95 | 28.57 | 1183719 |
| 1735342500 | 29.21 | -0.12 | -0.41 | 29.215 | 29.52 | 29.04 | 628415 |
| 1735256100 | 29.33 | 0.1 | 0.34 | 29.2 | 29.39 | 29.038 | 814935 |
| 1735077840 | 29.23 | 0.1 | 0.34 | 29.16 | 29.265 | 29.01 | 345743 |
| 1734996900 | 29.13 | -0.02 | -0.07 | 29.255 | 29.315 | 28.97 | 1348852 |
| 1734737700 | 29.15 | 0.02 | 0.07 | 28.98 | 29.53 | 28.98 | 4846454 |
| 1734651300 | 29.13 | -0.18 | -0.61 | 29.66 | 29.73 | 28.955 | 1360907 |
| 1734564900 | 29.31 | -0.63 | -2.10 | 30.29 | 30.645 | 29.28 | 1651725 |
| 1734478500 | 29.94 | -0.39 | -1.29 | 30.23 | 30.51 | 29.74 | 1028848 |
| 1734392100 | 30.33 | -0.26 | -0.85 | 30.39 | 30.59 | 30.24 | 1464642 |
| 1734132900 | 30.59 | 0.01 | 0.03 | 30.495 | 30.65 | 30.17 | 1292422 |
| 1734046500 | 30.58 | -0.33 | -1.07 | 30.63 | 30.86 | 30.55 | 918686 |
| 1733960100 | 30.91 | -0.24 | -0.77 | 31.075 | 31.22 | 30.56 | 1777082 |
