Hot Features
프리미엄
Everspin Technologies Inc (MRAM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.52100840336 | 5.95 | 6.4285 | 5.95 | 100537 | 6.16845232 | CS |
| 4 | -0.58 | -8.68263473054 | 6.68 | 7 | 5.75 | 124749 | 6.1029624 | CS |
| 12 | 0.87 | 16.6347992352 | 5.23 | 7 | 5.11 | 103065 | 5.99407138 | CS |
| 26 | 0.1 | 1.66666666667 | 6 | 7 | 4.89 | 112464 | 5.96061586 | CS |
| 52 | -2.97 | -32.7453142227 | 9.07 | 9.43 | 4.89 | 113150 | 6.97590569 | CS |
| 156 | -6.04 | -49.7528830313 | 12.14 | 14.36 | 4.71 | 135635 | 8.30705551 | CS |
| 260 | 0.89 | 17.0825335893 | 5.21 | 14.36 | 1.75 | 266904 | 8.49221882 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 6.1 | -0.01 | -0.16 | 6.14 | 6.25 | 6 | 68613 |
| 1732664100 | 6.11 | -0.03 | -0.49 | 6.16 | 6.16 | 6.03 | 60783 |
| 1732577700 | 6.14 | -0.22 | -3.46 | 6.36 | 6.4285 | 6.14 | 92046 |
| 1732318500 | 6.36 | 0.28 | 4.61 | 6.08 | 6.36 | 6.0683999 | 91943 |
| 1732232100 | 6.08 | 0.04 | 0.66 | 6.09 | 6.1666999 | 5.98 | 129552 |
| 1732145700 | 6.04 | 0.1 | 1.68 | 5.95 | 6.08 | 5.95 | 136953 |
| 1732059300 | 5.94 | 0.04 | 0.68 | 5.88 | 6.01 | 5.8421 | 94591 |
| 1731972900 | 5.9 | 0.03 | 0.51 | 5.95 | 5.95 | 5.8434 | 81049 |
| 1731713700 | 5.87 | -0.01 | -0.17 | 5.87 | 5.9 | 5.83 | 107058 |
| 1731627300 | 5.88 | 0.01 | 0.17 | 5.87 | 5.96 | 5.78 | 61286 |
| 1731540900 | 5.87 | -0.1 | -1.68 | 5.97 | 6.01 | 5.83 | 72645 |
| 1731454500 | 5.97 | -0.04 | -0.67 | 6.03 | 6.16 | 5.8705 | 112722 |
| 1731368100 | 6.01 | -0.19 | -3.06 | 6.23 | 6.23 | 5.88 | 168617 |
| 1731108900 | 6.2 | 0.09 | 1.47 | 6.07 | 6.2 | 5.87 | 197286 |
| 1731022500 | 6.11 | -0.1 | -1.61 | 6.21 | 6.29 | 6.0814 | 114916 |
| 1730936100 | 6.21 | 0.37 | 6.34 | 6 | 6.32 | 5.95 | 334867 |
| 1730849700 | 5.84 | 0.03 | 0.52 | 5.83 | 5.92 | 5.8121 | 114537 |
| 1730763300 | 5.8099999 | -0.06 | -1.02 | 5.85 | 5.94 | 5.75 | 95135 |
| 1730500500 | 5.87 | -0.31 | -5.02 | 6.18 | 6.19 | 5.87 | 151530 |
| 1730414100 | 6.18 | -0.64 | -9.38 | 7 | 7 | 6.18 | 166303 |
| 1730327700 | 6.82 | 0.13 | 1.94 | 6.68 | 6.82 | 6.6 | 143973 |
| 1730241300 | 6.69 | 0.18 | 2.76 | 6.57 | 6.71 | 6.48 | 87368 |
| 1730154900 | 6.51 | 0.14 | 2.20 | 6.44 | 6.59 | 6.43 | 63110 |
| 1729895700 | 6.37 | 0.35 | 5.81 | 6.09 | 6.405 | 6.09 | 66730 |
| 1729809300 | 6.0199999 | -0.05 | -0.82 | 6.1 | 6.19 | 6.01 | 31719 |
| 1729722900 | 6.07 | 0.04 | 0.66 | 6.03 | 6.07 | 5.91 | 76198 |
| 1729636500 | 6.03 | -0.02 | -0.33 | 5.95 | 6.07 | 5.88 | 202042 |
| 1729550100 | 6.05 | -0.21 | -3.35 | 6.25 | 6.25 | 5.97 | 76533 |
| 1729290900 | 6.26 | -0.07 | -1.11 | 6.32 | 6.38 | 6.2 | 123759 |
| 1729204500 | 6.33 | 0.02 | 0.32 | 6.36 | 6.3826 | 6.2699999 | 62563 |
| 1729118100 | 6.3099999 | -0.01 | -0.16 | 6.35 | 6.5 | 6.2602 | 81158 |
| 1729031700 | 6.32 | -0.01 | -0.16 | 6.3 | 6.3897 | 6.26 | 73420 |
| 1728945300 | 6.33 | -0.02 | -0.31 | 6.36 | 6.4 | 6.2699999 | 97965 |
| 1728686100 | 6.35 | 0.02 | 0.32 | 6.34 | 6.43 | 6.29 | 48785 |
| 1728599700 | 6.33 | -0.01 | -0.16 | 6.3 | 6.37 | 6.25 | 59002 |
| 1728513300 | 6.34 | 0.22 | 3.59 | 6.15 | 6.34 | 6.07 | 84740 |
| 1728426900 | 6.12 | 0.19 | 3.20 | 5.96 | 6.2398999 | 5.8651 | 151608 |
| 1728340500 | 5.93 | 0.12 | 2.07 | 5.7699999 | 5.96 | 5.76 | 69636 |
| 1728081300 | 5.8099999 | -0.04 | -0.68 | 5.95 | 6.01 | 5.7699999 | 72156 |
| 1727994900 | 5.85 | 0.09 | 1.56 | 5.74 | 5.85 | 5.735 | 69742 |
| 1727908500 | 5.76 | 0.1 | 1.77 | 5.54 | 5.84 | 5.54 | 90798 |
| 1727822100 | 5.66 | -0.24 | -4.07 | 5.9 | 5.97 | 5.64 | 80332 |
| 1727735700 | 5.9 | -0.1 | -1.67 | 5.95 | 6.025 | 5.8279 | 55706 |
| 1727476500 | 6 | 0.1 | 1.69 | 5.94 | 6.0777 | 5.91 | 64645 |
| 1727390100 | 5.9 | 0.18 | 3.15 | 5.7699999 | 5.97 | 5.7699999 | 66456 |
| 1727303700 | 5.72 | -0.1 | -1.72 | 5.82 | 5.84 | 5.71 | 34714 |
| 1727217300 | 5.82 | 0.18 | 3.19 | 5.69 | 5.91 | 5.6886 | 119337 |
| 1727130900 | 5.64 | -0.36 | -6.00 | 6 | 6 | 5.63 | 99767 |
| 1726871700 | 6 | 0.02 | 0.33 | 5.97 | 6.0199999 | 5.91 | 300196 |
| 1726785300 | 5.98 | 0.37 | 6.60 | 5.75 | 6.05 | 5.7 | 343588 |
| 1726698900 | 5.61 | 0.29 | 5.45 | 5.23 | 5.64 | 5.23 | 201554 |
| 1726612500 | 5.32 | -0.06 | -1.12 | 5.42 | 5.465 | 5.2957 | 53380 |
| 1726526100 | 5.38 | -0.06 | -1.10 | 5.49 | 5.49 | 5.3301 | 39037 |
| 1726266900 | 5.44 | 0.01 | 0.18 | 5.43 | 5.53 | 5.35 | 79415 |
| 1726180500 | 5.43 | 0.03 | 0.56 | 5.47 | 5.5 | 5.375 | 60624 |
| 1726094100 | 5.4 | 0.12 | 2.27 | 5.32 | 5.4458 | 5.21 | 73405 |
| 1726007700 | 5.28 | 0.08 | 1.54 | 5.14 | 5.29 | 5.14 | 60850 |
| 1725921300 | 5.2 | 0.01 | 0.19 | 5.2 | 5.2628 | 5.13 | 58946 |
| 1725662100 | 5.19 | -0.11 | -2.08 | 5.33 | 5.33 | 5.11 | 73302 |
| 1725575700 | 5.3 | 0.03 | 0.57 | 5.28 | 5.348 | 5.23 | 64444 |
| 1725489300 | 5.2699999 | -0.01 | -0.19 | 5.23 | 5.37 | 5.15 | 48481 |
| 1725402900 | 5.28 | -0.29 | -5.21 | 5.5 | 5.5 | 5.22 | 95346 |
| 1725057300 | 5.57 | 0.05 | 0.91 | 5.55 | 5.615 | 5.42 | 82799 |
| 1724970900 | 5.5199999 | -0.02 | -0.36 | 5.58 | 5.67 | 5.5 | 88050 |
