Hot Features
프리미엄
ShiftPixy Inc (PIXY)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -10.5263157895 | 7.6 | 9.78 | 6.06 | 269261 | 8.48830197 | CS |
| 4 | -4.42 | -39.3939393939 | 11.22 | 14.6399 | 5.43 | 907304 | 8.54624749 | CS |
| 12 | -15.4 | -69.3693693694 | 22.2 | 22.2 | 5.43 | 377724 | 9.92460775 | CS |
| 26 | -20.9515 | -75.4968199917 | 27.7515 | 39.75 | 5.43 | 417229 | 18.37610441 | CS |
| 52 | -101.8 | -93.7384898711 | 108.6 | 228.45 | 5.43 | 468793 | 53.37105827 | CS |
| 156 | -57233.2 | -99.9881201957 | 57240 | 73080 | 5.43 | 2018869 | 22749.3182859 | CS |
| 260 | -14465.2 | -99.9530127142 | 14472 | 1080000 | 5.43 | 1784408 | 60203.4422233 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1729895700 | 6.53 | -1.09 | -14.30 | 7.59 | 7.61 | 5.6001 | 244521 |
| 1729809300 | 7.62 | -1.38 | -15.33 | 8.51 | 8.85 | 7.52 | 130475 |
| 1729722900 | 9 | 0.81 | 9.89 | 9.4 | 9.7899999 | 8.5 | 468483 |
| 1729636500 | 8.19 | -0.55 | -6.24 | 8.28 | 8.59 | 7.75 | 108552 |
| 1729550100 | 8.735 | 0.57 | 6.92 | 7.75 | 9.3699999 | 7.75 | 200987 |
| 1729290900 | 8.17 | -0.27 | -3.20 | 7.6 | 9.32 | 7.5 | 462776 |
| 1729204500 | 8.44 | 2.94 | 53.45 | 13.11 | 14.6399 | 7.87 | 12750639 |
| 1729118100 | 5.5 | -1.3 | -19.12 | 6.59 | 6.64 | 5.43 | 303239 |
| 1729031700 | 6.8 | -2.86 | -29.61 | 10.05 | 11 | 5.7699999 | 1020388 |
| 1728945300 | 9.66 | -0.09 | -0.92 | 9.07 | 10.3125 | 8.03 | 106645 |
| 1728686100 | 9.75 | -0.45 | -4.41 | 10.2 | 10.649999 | 9.3 | 49885 |
| 1728599700 | 10.2 | 0.69 | 7.27 | 9.006 | 11.25 | 8.9129999 | 36626 |
| 1728513300 | 9.5085 | 0.21 | 2.31 | 9.132 | 9.666 | 8.703 | 11083 |
| 1728426900 | 9.294 | 0.25 | 2.75 | 9.4859999 | 9.7815 | 8.5499999 | 14485 |
| 1728340500 | 9.045 | 0.04 | 0.48 | 9.414 | 10.2 | 8.7419999 | 10744 |
| 1728081300 | 9.0015 | -0.3 | -3.23 | 9.735 | 9.75 | 9 | 7250 |
| 1727994900 | 9.3014999 | -2.19 | -19.07 | 11.19 | 11.635499 | 9.1605 | 18982 |
| 1727908500 | 11.493 | 0.36 | 3.26 | 11.7 | 11.985 | 10.649999 | 5328 |
| 1727822100 | 11.129999 | -1.32 | -10.60 | 12.299999 | 12.6735 | 10.8225 | 3451 |
| 1727735700 | 12.45 | 0 | 0.00 | 12.915 | 13.0125 | 11.5905 | 7006 |
| 1727476500 | 12.45 | 1.91 | 18.15 | 11.22 | 12.69 | 11.1 | 14535 |
| 1727390100 | 10.5375 | -0.72 | -6.36 | 11.8515 | 11.8515 | 10.275 | 8377 |
| 1727303700 | 11.253 | -0.35 | -2.97 | 12.3285 | 12.3675 | 11.2515 | 5845 |
| 1727217300 | 11.598 | -1.93 | -14.25 | 14.1 | 14.1 | 10.799999 | 12586 |
| 1727130900 | 13.5255 | -4.47 | -24.86 | 17.849999 | 18 | 13.305 | 20097 |
| 1726871700 | 18 | 0.45 | 2.56 | 18 | 18 | 16.95 | 4201 |
| 1726785300 | 17.549999 | 0.45 | 2.63 | 17.25 | 18.3 | 17.099999 | 4378 |
| 1726698900 | 17.099999 | -1.8 | -9.52 | 18.9 | 18.9045 | 16.8045 | 4821 |
| 1726612500 | 18.9 | -0.15 | -0.79 | 19.05 | 19.8 | 18.9 | 4704 |
| 1726526100 | 19.05 | 1.05 | 5.83 | 17.549999 | 20.859 | 17.259 | 16654 |
| 1726266900 | 18 | 0.45 | 2.56 | 17.4 | 18.3 | 17.101499 | 1338 |
| 1726180500 | 17.549999 | 0.45 | 2.63 | 17.549999 | 17.549999 | 17.099999 | 2769 |
| 1726094100 | 17.099999 | -0.38 | -2.15 | 17.849999 | 18 | 16.8 | 1624 |
| 1726007700 | 17.475 | 0.68 | 4.02 | 17.25 | 18.075 | 16.8015 | 2012 |
| 1725921300 | 16.8 | -0.45 | -2.61 | 16.95 | 17.4 | 16.5 | 1364 |
| 1725662100 | 17.25 | -1.05 | -5.74 | 18.15 | 18.6 | 16.8 | 4799 |
| 1725575700 | 18.3 | 1.2 | 7.02 | 16.95 | 19.5 | 16.8585 | 11696 |
| 1725489300 | 17.099999 | -0.3 | -1.72 | 16.8 | 17.668499 | 16.65 | 4670 |
| 1725402900 | 17.4 | -0.3 | -1.69 | 17.4 | 18 | 16.5 | 6657 |
| 1725057300 | 17.7 | 0.6 | 3.51 | 16.8 | 18.75 | 16.65 | 10020 |
| 1724970900 | 17.099999 | 0.6 | 3.64 | 16.65 | 17.099999 | 16.35 | 5287 |
| 1724884500 | 16.5 | -0.45 | -2.65 | 16.8 | 16.8 | 16.2 | 1086 |
| 1724798100 | 16.95 | 0.3 | 1.80 | 16.95 | 17.099999 | 16.35 | 4082 |
| 1724711700 | 16.65 | 1.05 | 6.73 | 15.75 | 17.549999 | 15.6045 | 9705 |
| 1724452500 | 15.6 | -1.35 | -7.96 | 16.5 | 17.099999 | 15.15 | 14382 |
| 1724366100 | 16.95 | -0.23 | -1.31 | 18.45 | 18.45 | 15.75 | 7150 |
| 1724279700 | 17.175 | 1.73 | 11.17 | 15.45 | 17.247 | 15.45 | 3922 |
| 1724193300 | 15.45 | -1.2 | -7.21 | 16.65 | 16.8 | 14.7 | 2423 |
| 1724106900 | 16.65 | 2.18 | 15.03 | 14.549999 | 18 | 14.25 | 17113 |
| 1723847700 | 14.475 | -0.26 | -1.73 | 14.399999 | 14.697 | 14.25 | 3717 |
| 1723761300 | 14.73 | -1.17 | -7.36 | 16.05 | 16.798499 | 13.62 | 41379 |
| 1723674900 | 15.9 | 0 | 0.00 | 15.9 | 16.6995 | 15 | 5737 |
| 1723588500 | 15.9 | 0.6 | 3.92 | 15.9 | 16.5 | 15.45 | 5205 |
| 1723502100 | 15.3 | -1.35 | -8.11 | 16.95 | 16.95 | 15.3 | 3055 |
| 1723242900 | 16.65 | 0.6 | 3.74 | 16.5 | 17.099999 | 15.75 | 2585 |
| 1723156500 | 16.05 | -1.22 | -7.09 | 16.35 | 16.725 | 16.05 | 4810 |
| 1723070100 | 17.274 | 0.02 | 0.14 | 18 | 18 | 17.099999 | 5405 |
| 1722983700 | 17.25 | -0.9 | -4.96 | 18.3 | 19.05 | 15.6 | 3556 |
| 1722897300 | 18.15 | -2.55 | -12.32 | 20.25 | 20.25 | 16.8015 | 5343 |
| 1722638100 | 20.7 | -1.65 | -7.38 | 22.35 | 22.35 | 20.7 | 2869 |
| 1722551700 | 22.35 | -0.6 | -2.61 | 23.55 | 23.55 | 22.2 | 1774 |
| 1722465300 | 22.95 | -0.45 | -1.92 | 22.8 | 23.6985 | 22.8 | 910 |
| 1722378900 | 23.4 | -1.2 | -4.88 | 23.4 | 24.075 | 23.25 | 2063 |
| 1722292500 | 24.599999 | 0.45 | 1.86 | 24.75 | 24.75 | 24.15 | 494 |
| 1722033300 | 24.15 | 0.75 | 3.21 | 22.8 | 25.5 | 22.65 | 6521 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
