Hot Features
프리미엄
GSI Technology (GSIT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -10.1503759398 | 2.66 | 2.73 | 2.3 | 154906 | 2.46527883 | CS |
| 4 | -1.02 | -29.9120234604 | 3.41 | 3.7395 | 2.3 | 205179 | 3.04305808 | CS |
| 12 | -0.62 | -20.5980066445 | 3.01 | 4.9 | 2.3 | 1929647 | 3.82442303 | CS |
| 26 | -0.59 | -19.7986577181 | 2.98 | 4.9 | 2.3 | 940763 | 3.76443735 | CS |
| 52 | -1.73 | -41.9902912621 | 4.12 | 6.02 | 2.01 | 598306 | 3.77680002 | CS |
| 156 | -1.61 | -40.25 | 4 | 9.8 | 1.45 | 702511 | 4.80382676 | CS |
| 260 | -3.11 | -56.5454545455 | 5.5 | 9.8 | 1.45 | 447226 | 4.90033621 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.48 | 2.36 | 99609 |
| 1741732500 | 2.37 | 0.01 | 0.42 | 2.36 | 2.4289 | 2.3 | 121126 |
| 1741646100 | 2.36 | -0.2 | -7.81 | 2.5099999 | 2.5295 | 2.3 | 182800 |
| 1741390500 | 2.56 | -0.02 | -0.78 | 2.55 | 2.67 | 2.42 | 246214 |
| 1741304100 | 2.58 | -0.12 | -4.44 | 2.67 | 2.73 | 2.56 | 110403 |
| 1741217700 | 2.7 | 0.1 | 3.85 | 2.63 | 2.71 | 2.56 | 105301 |
| 1741131300 | 2.6 | -0.06 | -2.26 | 2.65 | 2.69 | 2.55 | 259442 |
| 1741044900 | 2.66 | -0.2 | -6.99 | 2.895 | 2.9 | 2.65 | 213529 |
| 1740785700 | 2.86 | 0.06 | 2.14 | 2.8 | 2.9 | 2.75 | 126116 |
| 1740699300 | 2.8 | -0.21 | -6.98 | 3.02 | 3.1048 | 2.7799999 | 134230 |
| 1740612900 | 3.0099999 | 0.02 | 0.67 | 3.0299 | 3.1 | 2.96 | 101169 |
| 1740526500 | 2.99 | -0.15 | -4.78 | 3.11 | 3.1172 | 2.92 | 299709 |
| 1740440100 | 3.14 | -0.25 | -7.37 | 3.295 | 3.34 | 3.14 | 185066 |
| 1740180900 | 3.39 | -0.26 | -7.12 | 3.65 | 3.7 | 3.381 | 239868 |
| 1740094500 | 3.65 | -0.01 | -0.27 | 3.55 | 3.68 | 3.48 | 113063 |
| 1740008100 | 3.66 | 0.24 | 7.02 | 3.5 | 3.7395 | 3.4 | 372899 |
| 1739921700 | 3.42 | -0.04 | -1.16 | 3.625 | 3.67 | 3.34 | 319787 |
| 1739576100 | 3.46 | 0.05 | 1.47 | 3.43 | 3.575 | 3.3253 | 310490 |
| 1739489700 | 3.41 | 0.08 | 2.40 | 3.41 | 3.45 | 3.27 | 249483 |
| 1739403300 | 3.33 | 0.15 | 4.72 | 3.11 | 3.4 | 3.11 | 295350 |
| 1739316900 | 3.18 | 0.01 | 0.32 | 3.17 | 3.34 | 3.1 | 186887 |
| 1739230500 | 3.17 | 0.05 | 1.60 | 3.15 | 3.2 | 3.08 | 153593 |
| 1738971300 | 3.12 | -0.03 | -0.95 | 3.1599 | 3.23 | 3.07 | 206938 |
| 1738884900 | 3.15 | 0.04 | 1.29 | 3.12 | 3.24 | 3.02 | 445843 |
| 1738798500 | 3.11 | 0.1 | 3.32 | 3.06 | 3.12 | 2.98 | 198409 |
| 1738712100 | 3.0099999 | 0.17 | 5.99 | 2.92 | 3.1 | 2.8717 | 273235 |
| 1738625700 | 2.84 | 0.04 | 1.43 | 2.7599999 | 2.94 | 2.71 | 239485 |
| 1738366500 | 2.8 | -0.12 | -4.11 | 2.86 | 2.9399 | 2.75 | 332828 |
| 1738280100 | 2.92 | 0.11 | 3.91 | 2.9 | 3.02 | 2.7599999 | 626036 |
| 1738193700 | 2.81 | -0.1 | -3.44 | 2.97 | 2.97 | 2.755 | 295529 |
| 1738107300 | 2.91 | 0.05 | 1.75 | 2.9 | 2.99 | 2.82 | 318570 |
| 1738020900 | 2.86 | -0.35 | -10.90 | 3.12 | 3.19 | 2.824 | 748452 |
| 1737761700 | 3.21 | -0.34 | -9.58 | 3.68 | 3.68 | 3.16 | 705907 |
| 1737675300 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737588900 | 3.55 | 0.03 | 0.85 | 3.5 | 3.9 | 3.5 | 1175100 |
| 1737502500 | 3.52 | -0.43 | -10.89 | 3.92 | 3.9582 | 3.44 | 2981350 |
| 1737156900 | 3.95 | 1.2 | 43.64 | 2.99 | 4.9 | 2.9 | 87620046 |
| 1737070500 | 2.75 | -0.05 | -1.79 | 2.83 | 2.8472 | 2.6 | 252537 |
| 1736984100 | 2.8 | 0.07 | 2.56 | 2.79 | 2.88 | 2.72 | 120881 |
| 1736897700 | 2.73 | -0.03 | -1.09 | 2.77 | 2.867 | 2.57 | 273461 |
| 1736811300 | 2.7599999 | -0.2 | -6.76 | 2.91 | 2.92 | 2.67 | 262492 |
| 1736552100 | 2.96 | -0.1 | -3.27 | 3.0001 | 3.065 | 2.92 | 114670 |
| 1736379300 | 3.06 | -0.37 | -10.79 | 3.27 | 3.3020999 | 3 | 179638 |
| 1736292900 | 3.43 | -0.05 | -1.44 | 3.4794 | 3.54 | 3.3504999 | 132860 |
| 1736206500 | 3.48 | -0.02 | -0.57 | 3.51 | 3.6 | 3.4236 | 211366 |
| 1735947300 | 3.5 | 0.24 | 7.36 | 3.27 | 3.7 | 3.269 | 418289 |
| 1735860900 | 3.2599999 | 0.23 | 7.59 | 2.99 | 3.29 | 2.9702 | 249957 |
| 1735688100 | 3.0299999 | -0.08 | -2.57 | 3.07 | 3.15 | 2.92 | 134817 |
| 1735601700 | 3.11 | 0.06 | 1.97 | 3.05 | 3.2 | 2.93 | 206207 |
| 1735342500 | 3.05 | -0.1 | -3.17 | 3.045 | 3.14 | 2.96 | 91562 |
| 1735256100 | 3.15 | 0.22 | 7.51 | 2.91 | 3.1603 | 2.91 | 185438 |
| 1735077840 | 2.93 | 0.06 | 2.09 | 2.85 | 2.93 | 2.75 | 73839 |
| 1734996900 | 2.87 | 0.1 | 3.61 | 2.88 | 2.9325 | 2.82 | 101696 |
| 1734737700 | 2.77 | 0.04 | 1.47 | 2.73 | 2.94 | 2.73 | 130033 |
| 1734651300 | 2.73 | -0.28 | -9.30 | 3.05 | 3.05 | 2.7087 | 153647 |
| 1734564900 | 3.0099999 | 0.29 | 10.66 | 2.7599999 | 3.23 | 2.73 | 519968 |
| 1734478500 | 2.72 | 0.13 | 5.02 | 2.6532 | 2.72 | 2.55 | 149841 |
| 1734392100 | 2.59 | -0.03 | -1.15 | 2.61 | 2.63 | 2.54 | 137311 |
| 1734132900 | 2.62 | -0.1 | -3.68 | 2.7 | 2.72 | 2.5961 | 117139 |
