Hot Features
프리미엄
Garden Stage Ltd (GSIW)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0122 | -2.58365099534 | 0.4722 | 0.519 | 0.434 | 120617 | 0.48803851 | CS |
| 4 | -0.086 | -15.7509157509 | 0.546 | 0.6887 | 0.434 | 572924 | 0.51749937 | CS |
| 12 | -0.1171 | -20.291110726 | 0.5771 | 1.25 | 0.434 | 4457558 | 0.76493293 | CS |
| 26 | -8.27 | -94.7308132875 | 8.73 | 12.3 | 0.434 | 3859626 | 2.12659982 | CS |
| 52 | -9.23 | -95.2528379773 | 9.69 | 12.3 | 0.434 | 1910019 | 2.18026883 | CS |
| 156 | -3.99 | -89.6629213483 | 4.45 | 15.99 | 0.434 | 1527870 | 2.2872576 | CS |
| 260 | -3.99 | -89.6629213483 | 4.45 | 15.99 | 0.434 | 1527870 | 2.2872576 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.4751 | -0.0358 | -7.01 | 0.488 | 0.495 | 0.47 | 194137 |
| 1741390500 | 0.5109 | 0.0234 | 4.80 | 0.490001 | 0.519 | 0.4877 | 70630 |
| 1741304100 | 0.4875 | -0.0122 | -2.44 | 0.509 | 0.513 | 0.4847 | 69039 |
| 1741217700 | 0.4997 | 0.0107 | 2.19 | 0.5036 | 0.5036 | 0.471 | 63122 |
| 1741131300 | 0.489 | -0.001 | -0.20 | 0.4722 | 0.5 | 0.4564 | 206157 |
| 1741044900 | 0.49 | -0.024 | -4.67 | 0.4812 | 0.5157 | 0.4724 | 173313 |
| 1740785700 | 0.514 | 0.009 | 1.78 | 0.5106 | 0.5353 | 0.5026 | 120737 |
| 1740699300 | 0.505 | -0.0249 | -4.70 | 0.528 | 0.528 | 0.49 | 106075 |
| 1740612900 | 0.5299 | -0.0101 | -1.87 | 0.5501 | 0.5501 | 0.5103 | 104315 |
| 1740526500 | 0.54 | -0.0252 | -4.46 | 0.62 | 0.6444 | 0.4961 | 376151 |
| 1740440100 | 0.5652 | 0.0577001 | 11.37 | 0.505 | 0.6887 | 0.503 | 3269042 |
| 1740180900 | 0.5074999 | 0.0044999 | 0.89 | 0.524 | 0.5299 | 0.481 | 305723 |
| 1740094500 | 0.503 | 0.001 | 0.20 | 0.52005 | 0.5366 | 0.502 | 179860 |
| 1740008100 | 0.502 | 0.013 | 2.66 | 0.6 | 0.6 | 0.502 | 478846 |
| 1739921700 | 0.489 | 0.0171 | 3.62 | 0.5007 | 0.54 | 0.4723 | 291098 |
| 1739576100 | 0.4719 | -0.0281 | -5.62 | 0.4943 | 0.544999 | 0.4719 | 476871 |
| 1739489700 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5399 | 0.463 | 665964 |
| 1739403300 | 0.51 | 0.04 | 8.51 | 0.5 | 0.5699999 | 0.49 | 2268900 |
| 1739316900 | 0.47 | -0.1081 | -18.70 | 0.546 | 0.5577 | 0.462 | 1465570 |
| 1739230500 | 0.5780999 | -0.21 | -26.65 | 0.6109 | 0.614 | 0.5135999 | 4242325 |
| 1738971300 | 0.7881 | 0.3461 | 78.30 | 0.462 | 1.25 | 0.462 | 214931340 |
| 1738884900 | 0.442 | -0.0418 | -8.64 | 0.4515 | 0.4889 | 0.44019 | 90595 |
| 1738798500 | 0.4838 | 0.0168 | 3.60 | 0.47 | 0.5099 | 0.4581 | 89766 |
| 1738712100 | 0.467 | -0.0016 | -0.34 | 0.461 | 0.469 | 0.4426 | 122564 |
| 1738625700 | 0.4686 | 0.0185 | 4.11 | 0.4419 | 0.5472 | 0.4365 | 184413 |
| 1738366500 | 0.4501 | -0.0799 | -15.08 | 0.52 | 0.522 | 0.45 | 491737 |
| 1738280100 | 0.53 | -0.016101 | -2.95 | 0.547 | 0.547 | 0.5201 | 73092 |
| 1738193700 | 0.5461009 | -0.009999 | -1.80 | 0.5669999 | 0.5787 | 0.5215999 | 161347 |
| 1738107300 | 0.5561 | -0.0291 | -4.97 | 0.58 | 0.58 | 0.55 | 146481 |
| 1738020900 | 0.5852 | -0.0919 | -13.57 | 0.67 | 0.67 | 0.56 | 800042 |
| 1737761700 | 0.6771 | 0.0671 | 11.00 | 0.65 | 0.68 | 0.635 | 4573580 |
| 1737675300 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1737588900 | 0.61 | -0.0108 | -1.74 | 0.6122 | 0.6392 | 0.59 | 85130 |
| 1737502500 | 0.6208 | -0.0242 | -3.75 | 0.65 | 0.65 | 0.5607 | 73495 |
| 1737156900 | 0.645 | 1.0E-6 | 0.00 | 0.6301 | 0.665 | 0.6225 | 59119 |
| 1737070500 | 0.644999 | -0.022001 | -3.30 | 0.669 | 0.669 | 0.6121 | 46939 |
| 1736984100 | 0.667 | 0.0657001 | 10.93 | 0.62 | 0.6889999 | 0.6091 | 256379 |
| 1736897700 | 0.6012999 | 0.0343 | 6.05 | 0.56 | 0.6222 | 0.56 | 128288 |
| 1736811300 | 0.5669999 | 0.0036999 | 0.66 | 0.557 | 0.588 | 0.55 | 37711 |
| 1736552100 | 0.5633 | -0.0357 | -5.96 | 0.6 | 0.615999 | 0.551 | 121519 |
| 1736379300 | 0.599 | -0.0399 | -6.25 | 0.62515 | 0.6252 | 0.575 | 99593 |
| 1736292900 | 0.6389 | -0.033199 | -4.94 | 0.6488 | 0.6585 | 0.6091 | 85884 |
| 1736206500 | 0.672099 | 0.002099 | 0.31 | 0.6437 | 0.6947 | 0.6391 | 189190 |
| 1735947300 | 0.67 | 0.019 | 2.92 | 0.658 | 0.7 | 0.6361 | 97949 |
| 1735860900 | 0.651 | -0.015 | -2.25 | 0.6798999 | 0.6939999 | 0.6502 | 154031 |
| 1735688100 | 0.666 | 0.037 | 5.88 | 0.65 | 0.7183 | 0.609 | 654484 |
| 1735601700 | 0.629 | 0.019 | 3.11 | 0.58 | 0.6989 | 0.5699999 | 436500 |
| 1735342500 | 0.61 | 0.03 | 5.17 | 0.585 | 0.6353 | 0.5667 | 466696 |
| 1735256100 | 0.58 | 0.0358 | 6.58 | 0.5395 | 0.6492 | 0.53 | 334615 |
| 1735077840 | 0.5442 | -0.0075 | -1.36 | 0.5517 | 0.5517 | 0.522 | 87252 |
| 1734996900 | 0.5517 | -0.0004 | -0.07 | 0.5487 | 0.5517 | 0.5194 | 112597 |
| 1734737700 | 0.5521 | -0.0108 | -1.92 | 0.5629 | 0.589757 | 0.5521 | 85481 |
| 1734651300 | 0.5629 | -0.0071 | -1.25 | 0.5699999 | 0.6042 | 0.5505 | 89300 |
| 1734564900 | 0.5699999 | -0.0155 | -2.65 | 0.5722 | 0.597205 | 0.5699999 | 120720 |
| 1734478500 | 0.5855 | 0.0113 | 1.97 | 0.5770999 | 0.593 | 0.56 | 92452 |
| 1734392100 | 0.5742 | -0.0308 | -5.09 | 0.6076 | 0.6317 | 0.55 | 157219 |
| 1734132900 | 0.605 | -0.015 | -2.42 | 0.62 | 0.6379 | 0.59 | 87324 |
| 1734046500 | 0.62 | -0.004 | -0.64 | 0.6197 | 0.631 | 0.6071 | 31545 |
| 1733960100 | 0.624 | -0.0173 | -2.70 | 0.65 | 0.65 | 0.6 | 55502 |
