Hot Features
프리미엄
iSpecimen Inc (ISPC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 12.8865979381 | 3.88 | 4.5 | 3.4 | 49316 | 3.74155156 | CS |
| 4 | 0.1 | 2.33644859813 | 4.28 | 4.9 | 3.4 | 122772 | 4.23230069 | CS |
| 12 | -0.67 | -13.2673267327 | 5.05 | 8.3 | 3.4 | 395896 | 5.34644208 | CS |
| 26 | -3.17 | -41.9867549669 | 7.55 | 11.8 | 3.4 | 1190727 | 6.36057233 | CS |
| 52 | -6.22 | -58.679245283 | 10.6 | 12.2 | 3.4 | 1508457 | 6.96051537 | CS |
| 156 | -263.62 | -98.3656716418 | 268 | 320 | 3.4 | 698762 | 40.01676934 | CS |
| 260 | -121.02 | -96.5071770335 | 125.4 | 579.598 | 3.4 | 1000690 | 133.7723068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 3.45 | -0.03 | -0.86 | 3.48 | 3.5 | 3.2584 | 354742 |
| 1733960100 | 3.48 | -0.49 | -12.34 | 3.94 | 4 | 3.4 | 104316 |
| 1733873700 | 3.97 | 0.11 | 2.85 | 3.91 | 4 | 3.8611 | 14394 |
| 1733787300 | 3.86 | -0.04 | -1.03 | 3.9 | 4.09 | 3.86 | 31014 |
| 1733528100 | 3.9 | -0.12 | -2.99 | 3.88 | 4.15 | 3.86 | 55389 |
| 1733441700 | 4.0199999 | 0.14 | 3.61 | 3.88 | 4.04 | 3.85 | 41465 |
| 1733355300 | 3.88 | -0.26 | -6.28 | 4.12 | 4.12 | 3.8664 | 93086 |
| 1733268900 | 4.14 | -0.07 | -1.66 | 4.2 | 4.35 | 4 | 21676 |
| 1733182500 | 4.21 | -0.08 | -1.86 | 4.18 | 4.32 | 4.1268 | 33823 |
| 1732917840 | 4.29 | 0.07 | 1.66 | 4.1 | 4.3 | 4.0484 | 30658 |
| 1732750500 | 4.22 | 0.07 | 1.69 | 4.15 | 4.35 | 3.94 | 44601 |
| 1732664100 | 4.15 | -0.09 | -2.12 | 4.24 | 4.2667 | 4.07 | 33452 |
| 1732577700 | 4.24 | -0.2 | -4.50 | 4.39 | 4.44 | 4.1601 | 55976 |
| 1732318500 | 4.44 | -0.14 | -3.06 | 4.5599999 | 4.6827 | 4.32 | 54916 |
| 1732232100 | 4.58 | -0.03 | -0.65 | 4.61 | 4.84 | 4.41 | 113903 |
| 1732145700 | 4.61 | 0.16 | 3.60 | 4.45 | 4.8 | 4.3601 | 68473 |
| 1732059300 | 4.45 | 0.19 | 4.46 | 4.25 | 4.7699999 | 4.25 | 198585 |
| 1731972900 | 4.26 | 0.06 | 1.43 | 4.13 | 4.9 | 3.75 | 442939 |
| 1731713700 | 4.2 | -0.15 | -3.45 | 4.8099999 | 4.8987 | 4.14 | 662194 |
| 1731627300 | 4.35 | 0.05 | 1.16 | 4.28 | 4.57 | 4.28 | 299655 |
| 1731540900 | 4.3 | -0.18 | -4.02 | 4.45 | 4.8328 | 4.25 | 206662 |
| 1731454500 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.55 | 4.1919 | 102698 |
| 1731368100 | 4.5199999 | -0.37 | -7.57 | 4.82 | 4.82 | 4.3 | 171389 |
| 1731108900 | 4.89 | -0.05 | -1.01 | 5 | 5 | 4.5 | 393762 |
| 1731022500 | 4.94 | 0.5 | 11.26 | 4.92 | 5.135 | 4.09 | 4125822 |
| 1730936100 | 4.44 | -0.11 | -2.42 | 4.5 | 4.53 | 4.271 | 144797 |
| 1730849700 | 4.55 | -0.35 | -7.14 | 4.5 | 4.68 | 4.24 | 756008 |
| 1730763300 | 4.9 | 0.56 | 12.90 | 4.4 | 5.48 | 4.4 | 981437 |
| 1730500500 | 4.34 | 0.06 | 1.40 | 4.22 | 4.54 | 4.1467 | 70198 |
| 1730414100 | 4.28 | -0.04 | -0.93 | 4.2699999 | 4.385 | 4.14 | 59004 |
| 1730327700 | 4.32 | 0.1 | 2.37 | 3.58 | 4.4885 | 3.41 | 293842 |
| 1730241300 | 4.22 | -0.1 | -2.31 | 4.2699999 | 4.5933 | 4.14 | 193623 |
| 1730154900 | 4.32 | -0.41 | -8.67 | 4.86 | 4.98 | 3.84 | 215960 |
| 1729895700 | 4.73 | -0.54 | -10.25 | 5.19 | 5.39 | 4.73 | 41725 |
| 1729809300 | 5.2699999 | 0.53 | 11.18 | 4.7 | 5.67 | 4.7 | 112883 |
| 1729722900 | 4.74 | 0.07 | 1.50 | 4.67 | 5.0999 | 4.5001 | 96580 |
| 1729636500 | 4.67 | -1.63 | -25.87 | 6.32 | 6.99 | 4.32 | 533073 |
| 1729550100 | 6.3 | 1.74 | 38.16 | 7.28 | 8.3 | 5.57 | 9400634 |
| 1729290900 | 4.5599999 | 0.47 | 11.49 | 4.11 | 4.63 | 4.11 | 758417 |
| 1729204500 | 4.09 | -0.02 | -0.54 | 4.12 | 4.2398999 | 3.93 | 44940 |
| 1729118100 | 4.112 | 0 | 0.05 | 4.11 | 4.4 | 4.0599999 | 25468 |
| 1729031700 | 4.11 | -0.16 | -3.75 | 4.1 | 4.2 | 3.95 | 31084 |
| 1728945300 | 4.2699999 | 0.03 | 0.71 | 4.26 | 4.3899 | 3.95 | 113430 |
| 1728686100 | 4.24 | -0.08 | -1.85 | 4.32 | 4.615 | 4.224 | 22127 |
| 1728599700 | 4.32 | -0.15 | -3.36 | 4.5 | 4.63 | 4.1 | 68066 |
| 1728513300 | 4.47 | -0.23 | -4.98 | 4.83 | 4.8799 | 4.22 | 46922 |
| 1728426900 | 4.7043 | -0.15 | -3.00 | 4.9 | 5.084 | 4.55 | 55291 |
| 1728340500 | 4.85 | -0.38 | -7.27 | 5.18 | 5.3253 | 4.7612 | 62906 |
| 1728081300 | 5.23 | -0.01 | -0.19 | 5.16 | 5.37 | 5.0401 | 84791 |
| 1727994900 | 5.24 | 0.2 | 3.97 | 5.04 | 5.5521 | 5.01 | 144406 |
| 1727908500 | 5.04 | 0.44 | 9.57 | 4.65 | 5.0999 | 4.61 | 65480 |
| 1727822100 | 4.6 | -0.1 | -2.13 | 4.69 | 4.88 | 4.58 | 48762 |
| 1727735700 | 4.7 | -0.2 | -4.08 | 4.76 | 5.07 | 4.64 | 120912 |
| 1727476500 | 4.9 | -0.08 | -1.60 | 4.66 | 5.2894 | 4.66 | 48821 |
| 1727390100 | 4.9799 | -0.19 | -3.68 | 5.57 | 5.8499 | 4.5 | 275088 |
| 1727303700 | 5.17 | -0.38 | -6.85 | 5.49 | 5.5 | 5.11 | 34205 |
| 1727217300 | 5.55 | -0.01 | -0.18 | 5.24 | 5.94 | 5.24 | 126680 |
| 1727130900 | 5.5599999 | 1.06 | 23.56 | 4.6 | 6.25 | 4.58 | 802515 |
| 1726871700 | 4.5 | -0.24 | -5.06 | 4.65 | 5.01 | 4.1296 | 137236 |
| 1726785300 | 4.74 | -0.78 | -14.13 | 5.05 | 5.51 | 4.74 | 280675 |
| 1726698900 | 5.5199999 | 0.32 | 6.15 | 5.62 | 6.6 | 5.0199999 | 1308358 |
| 1726612500 | 5.2 | 0.73 | 16.33 | 4.5 | 5.42 | 3.99 | 1360764 |
| 1726526100 | 4.47 | 0.61 | 15.92 | 3.57 | 4.9 | 3.4101 | 517660 |
| 1726266900 | 3.856 | 0.14 | 3.66 | 4.2 | 4.3759999 | 3.828 | 92144 |
