Hot Features
프리미엄
NextTrip Inc (NTRP)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1102 | 1.54562540324 | 7.1298 | 7.78 | 6.4862 | 28756 | 7.14444232 | CS |
| 4 | 1.88 | 35.0746268657 | 5.36 | 8.5 | 5.36 | 41777 | 6.98533883 | CS |
| 12 | 5.39 | 291.351351351 | 1.85 | 8.5 | 1.385 | 62711 | 3.92382547 | CS |
| 26 | 3.99 | 122.769230769 | 3.25 | 8.5 | 1.385 | 32401 | 3.71996173 | CS |
| 52 | 6.299 | 669.394261424 | 0.941 | 8.5 | 0.941 | 25493 | 3.7962533 | CS |
| 156 | 6.299 | 669.394261424 | 0.941 | 8.5 | 0.941 | 8430 | 3.7962533 | CS |
| 260 | 5.99 | 479.2 | 1.25 | 8.5 | 0.6808 | 69533 | 1.34255176 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 7.5 | 0.6 | 8.70 | 7.78 | 7.78 | 7.18 | 37278 |
| 1737675300 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737588900 | 6.9 | 0.05 | 0.73 | 6.64 | 7.175 | 6.4862 | 23405 |
| 1737502500 | 6.85 | -0.41 | -5.65 | 7.13 | 7.4481 | 6.63 | 26876 |
| 1737156900 | 7.26 | 0.51 | 7.56 | 6.76 | 7.42 | 6.68 | 50122 |
| 1737070500 | 6.75 | 0.08 | 1.20 | 6.68 | 6.91 | 6.25 | 19195 |
| 1736984100 | 6.67 | -0.32 | -4.58 | 6.86 | 7.09 | 6.49 | 17746 |
| 1736897700 | 6.99 | -0.26 | -3.59 | 7.1 | 7.1 | 5.85 | 35909 |
| 1736811300 | 7.25 | -0.4 | -5.22 | 6.86 | 7.65 | 6.69 | 48120 |
| 1736552100 | 7.6494 | 0.15 | 1.99 | 7.44 | 7.7 | 7.23 | 14718 |
| 1736379300 | 7.5 | 0.25 | 3.48 | 7.17 | 8.25 | 7.17 | 82737 |
| 1736292900 | 7.248 | -0.32 | -4.25 | 7.69 | 7.895 | 6.81 | 41613 |
| 1736206500 | 7.57 | 0.16 | 2.11 | 7.84 | 8.5 | 7.3601 | 67703 |
| 1735947300 | 7.4135 | 0.93 | 14.41 | 6.48 | 7.5 | 6.2401 | 42151 |
| 1735860900 | 6.48 | 0.45 | 7.46 | 6.05 | 6.69 | 5.95 | 22597 |
| 1735688100 | 6.03 | -0.29 | -4.59 | 6.42 | 7.99 | 6.0199999 | 126342 |
| 1735601700 | 6.32 | 0.96 | 17.91 | 5.36 | 6.32 | 5.36 | 25839 |
| 1735342500 | 5.36 | 0.18 | 3.47 | 5.36 | 5.51 | 5.1 | 13442 |
| 1735256100 | 5.18 | -0.48 | -8.48 | 5.84 | 5.9 | 5.09 | 59502 |
| 1735077840 | 5.66 | -0.22 | -3.66 | 5.63 | 6 | 5.6 | 16853 |
| 1734996900 | 5.875 | 0.57 | 10.64 | 5.7699999 | 6.2 | 5.6 | 90584 |
| 1734737700 | 5.3099999 | 1.13 | 27.03 | 4.32 | 5.68 | 4.2631 | 94234 |
| 1734651300 | 4.18 | 0.1 | 2.45 | 4.16 | 4.38 | 4.0053 | 20839 |
| 1734564900 | 4.08 | 0.08 | 2.00 | 3.9 | 4.15 | 3.9 | 13172 |
| 1734478500 | 4 | -0.42 | -9.50 | 4.22 | 4.22 | 3.9 | 25184 |
| 1734392100 | 4.42 | 0.02 | 0.54 | 4.35 | 4.5 | 4.13 | 17021 |
| 1734132900 | 4.3964 | -0.39 | -8.22 | 4.79 | 4.85 | 4.19 | 48165 |
| 1734046500 | 4.79 | 0.64 | 15.42 | 4.15 | 5.05 | 4.15 | 82458 |
| 1733960100 | 4.15 | 0.1 | 2.49 | 3.94 | 4.15 | 3.552 | 11631 |
| 1733873700 | 4.049 | -0.13 | -3.13 | 4.07 | 4.14 | 3.92 | 6970 |
| 1733787300 | 4.18 | -0.24 | -5.43 | 4.5 | 4.5 | 3.96 | 17488 |
| 1733528100 | 4.42 | 0.5 | 12.78 | 3.96 | 4.8 | 3.89 | 53605 |
| 1733441700 | 3.9192 | 0.39 | 11.03 | 3.36 | 5 | 3.2201 | 110580 |
| 1733355300 | 3.53 | 0.22 | 6.65 | 3.14 | 3.65 | 3.14 | 29845 |
| 1733268900 | 3.31 | -0.23 | -6.50 | 3.45 | 3.46 | 2.9901 | 17824 |
| 1733182500 | 3.54 | -0.28 | -7.33 | 4.25 | 4.25 | 3.1976 | 58209 |
| 1732917840 | 3.82 | 0.82 | 27.33 | 3.84 | 4.48 | 3.56 | 233185 |
| 1732750500 | 3 | 0.4 | 15.38 | 2.69 | 4.4 | 2.584 | 232461 |
| 1732664100 | 2.6 | -0.17 | -6.14 | 2.34 | 2.7084 | 2.34 | 43341 |
| 1732577700 | 2.77 | 1.01 | 57.39 | 1.85 | 3.4 | 1.76 | 903987 |
| 1732318500 | 1.76 | 0.16 | 10.25 | 1.59 | 1.9212 | 1.4573 | 31095 |
| 1732232100 | 1.5963 | 0.03 | 1.77 | 1.57 | 1.62 | 1.57 | 2616 |
| 1732145700 | 1.5686 | 0.03 | 1.86 | 1.56 | 1.5891 | 1.54 | 8056 |
| 1732059300 | 1.54 | -0.03 | -1.91 | 1.57 | 1.59 | 1.51 | 17017 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.72 | 1.72 | 1.5129999 | 9640 |
| 1731713700 | 1.73 | -0.02 | -1.27 | 1.7 | 1.7639 | 1.68 | 2590 |
| 1731627300 | 1.7522 | -0.14 | -7.37 | 1.85 | 1.85 | 1.73 | 6415 |
| 1731540900 | 1.8916 | 0.03 | 1.70 | 1.8 | 1.95 | 1.8 | 7838 |
| 1731454500 | 1.86 | 0.16 | 9.41 | 1.76 | 1.868 | 1.76 | 8692 |
| 1731368100 | 1.7 | 0.11 | 6.92 | 1.6 | 1.73 | 1.57 | 12430 |
| 1731108900 | 1.59 | -0.15 | -8.62 | 1.74 | 1.8499 | 1.58 | 38069 |
| 1731022500 | 1.74 | 0.24 | 16.00 | 1.51 | 1.74 | 1.5 | 23156 |
| 1730936100 | 1.5 | -0.11 | -6.83 | 1.6399999 | 1.6399999 | 1.385 | 35366 |
| 1730849700 | 1.61 | -0.24 | -12.97 | 1.97 | 1.97 | 1.55 | 342987 |
| 1730763300 | 1.8499 | -0 | -0.01 | 1.85 | 1.87 | 1.675 | 14395 |
| 1730500500 | 1.85 | -0.01 | -0.54 | 1.86 | 1.8917 | 1.84 | 7867 |
| 1730414100 | 1.86 | -0.29 | -13.49 | 2.15 | 2.15 | 1.81 | 36043 |
| 1730327700 | 2.15 | -0.05 | -2.27 | 2.2 | 2.27 | 2.1 | 21179 |
| 1730241300 | 2.2 | -0.01 | -0.45 | 2.22 | 2.32 | 2.16 | 12912 |
| 1730154900 | 2.21 | -0.01 | -0.45 | 2.22 | 2.2952 | 2.15 | 16102 |
