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 | -0.25 | -5.92417061611 | 4.22 | 4.48 | 3.53 | 35771 | 3.977146 | CS |
| 4 | -2.85 | -41.788856305 | 6.82 | 7.44 | 3.53 | 33166 | 5.1664855 | CS |
| 12 | 0.01 | 0.252525252525 | 3.96 | 8.5 | 3.53 | 36475 | 5.80182101 | CS |
| 26 | 1.63 | 69.6581196581 | 2.34 | 8.5 | 1.385 | 37865 | 3.96879011 | CS |
| 52 | 3.029 | 321.891604676 | 0.941 | 8.5 | 0.941 | 28549 | 3.94609223 | CS |
| 156 | 3.029 | 321.891604676 | 0.941 | 8.5 | 0.941 | 9466 | 3.94609223 | CS |
| 260 | 2.92 | 278.095238095 | 1.05 | 8.5 | 0.6808 | 63516 | 1.397892 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699300 | 3.97 | 0.08 | 2.06 | 3.89 | 4.48 | 3.7026 | 71555 |
| 1740612900 | 3.89 | 0.19 | 5.14 | 3.81 | 4.035 | 3.53 | 39516 |
| 1740526500 | 3.7 | -0.58 | -13.55 | 4.21 | 4.21 | 3.64 | 28967 |
| 1740440100 | 4.28 | -0.01 | -0.23 | 4.17 | 4.28 | 4.1 | 16066 |
| 1740180900 | 4.29 | 0.09 | 2.14 | 4.22 | 4.445 | 4.15 | 22750 |
| 1740094500 | 4.2 | -0.4 | -8.70 | 4.6 | 5 | 4.05 | 22606 |
| 1740008100 | 4.6 | -0.02 | -0.43 | 4.8 | 4.9081 | 4.465 | 17508 |
| 1739921700 | 4.62 | -0.92 | -16.61 | 5.16 | 5.16 | 4.51 | 20295 |
| 1739576100 | 5.54 | -0.39 | -6.58 | 5.7699999 | 6.15 | 5.11 | 28363 |
| 1739489700 | 5.93 | -0.28 | -4.51 | 6.59 | 6.7 | 5.71 | 29874 |
| 1739403300 | 6.21 | 1.26 | 25.45 | 4.88 | 6.45 | 4.88 | 51987 |
| 1739316900 | 4.95 | -0.1 | -1.98 | 5.05 | 5.5599999 | 4.95 | 19338 |
| 1739230500 | 5.05 | 0.04 | 0.80 | 4.73 | 5.6 | 4.65 | 33368 |
| 1738971300 | 5.01 | -1.26 | -20.10 | 6.08 | 6.08 | 4.42 | 101449 |
| 1738884900 | 6.2699999 | -0.37 | -5.50 | 6.66 | 6.84 | 6.2 | 41340 |
| 1738798500 | 6.635 | -0.06 | -0.82 | 6.64 | 6.9634 | 6.625 | 5872 |
| 1738712100 | 6.69 | -0.38 | -5.37 | 7.06 | 7.44 | 6.65 | 9539 |
| 1738625700 | 7.07 | 0.33 | 4.90 | 6 | 7.136 | 6 | 40388 |
| 1738366500 | 6.74 | -0.12 | -1.75 | 6.82 | 7.13 | 6.4711999 | 29372 |
| 1738280100 | 6.86 | 0.17 | 2.54 | 6.51 | 6.99 | 6.51 | 7929 |
| 1738193700 | 6.69 | 0.18 | 2.76 | 6.44 | 6.69 | 6.38 | 9729 |
| 1738107300 | 6.51 | -0.59 | -8.31 | 7.05 | 7.1584 | 5.86 | 32700 |
| 1738020900 | 7.1 | -0.4 | -5.33 | 7.14 | 7.31 | 6.7459 | 35659 |
| 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 |
