Hot Features
프리미엄
Tech Target Inc (TTGT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -3.8121378469 | 32.79 | 33.96 | 30.99 | 116102 | 31.84746944 | CS |
| 4 | 3.24 | 11.4487632509 | 28.3 | 33.96 | 27.97 | 143712 | 30.91529652 | CS |
| 12 | 7.63 | 31.9113341698 | 23.91 | 33.96 | 22.82 | 149883 | 27.51180565 | CS |
| 26 | 0.84 | 2.73615635179 | 30.7 | 35.105 | 22.82 | 129197 | 28.34979149 | CS |
| 52 | 0.94 | 3.07189542484 | 30.6 | 41.93 | 22.82 | 132064 | 30.63228826 | CS |
| 156 | -62.99 | -66.6349307098 | 94.53 | 100.6599 | 22.82 | 196828 | 46.4861673 | CS |
| 260 | 6.33 | 25.1090836969 | 25.21 | 111.44 | 16.815 | 206660 | 49.38817708 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 31.54 | -0.57 | -1.78 | 32 | 32.28 | 31.38 | 129772 |
| 1732917840 | 32.11 | 0.91 | 2.92 | 31.17 | 32.25 | 31.17 | 58567 |
| 1732750500 | 31.2 | -1.68 | -5.11 | 33.369999 | 33.96 | 30.99 | 155880 |
| 1732664100 | 32.88 | -0.31 | -0.93 | 32.96 | 33.43 | 32.63 | 123135 |
| 1732577700 | 33.189999 | 0.75 | 2.31 | 32.86 | 33.93 | 32.475 | 174061 |
| 1732318500 | 32.439999 | 1.49 | 4.81 | 31.02 | 32.759999 | 31.02 | 180920 |
| 1732232100 | 30.95 | 0.95 | 3.17 | 30.06 | 31.365 | 29.78 | 136392 |
| 1732145700 | 30 | -0.52 | -1.70 | 30.42 | 30.92 | 29.77 | 147823 |
| 1732059300 | 30.52 | 0.68 | 2.28 | 29.7 | 30.745 | 29.56 | 105387 |
| 1731972900 | 29.84 | 0.83 | 2.86 | 29.29 | 30.02 | 28.6 | 176299 |
| 1731713700 | 29.01 | -0.29 | -0.99 | 29.3 | 29.3 | 27.97 | 185419 |
| 1731627300 | 29.3 | -3.01 | -9.32 | 32.36 | 33.119999 | 29.22 | 122358 |
| 1731540900 | 32.31 | 0.71 | 2.25 | 31.11 | 32.5283 | 28.6773 | 184981 |
| 1731454500 | 31.6 | -0.01 | -0.03 | 31.58 | 31.87 | 31.09 | 173594 |
| 1731368100 | 31.61 | 1.94 | 6.54 | 29.99 | 31.71 | 29.65 | 175089 |
| 1731108900 | 29.67 | 0.08 | 0.27 | 29.73 | 30 | 29.665 | 108725 |
| 1731022500 | 29.59 | -0.4 | -1.33 | 30.04 | 30.22 | 29.33 | 118871 |
| 1730936100 | 29.99 | 1.49 | 5.23 | 30.14 | 30.315 | 29.78 | 198949 |
| 1730849700 | 28.5 | 0.19 | 0.67 | 28.3 | 28.68 | 28.25 | 89884 |
| 1730763300 | 28.31 | -0.04 | -0.14 | 28.24 | 28.92 | 28.02 | 95556 |
| 1730500500 | 28.35 | -0.6 | -2.06 | 28.95 | 29.2 | 27.955 | 154684 |
| 1730414100 | 28.945 | -0.81 | -2.71 | 29.6 | 29.68 | 28.585 | 149277 |
| 1730327700 | 29.75 | -0.26 | -0.87 | 30.04 | 30.42 | 29.525 | 100713 |
| 1730241300 | 30.01 | 0.26 | 0.87 | 29.5 | 30.11 | 29.09 | 100595 |
| 1730154900 | 29.75 | -0.28 | -0.93 | 30.38 | 30.61 | 29.05 | 97133 |
| 1729895700 | 30.03 | 0.6 | 2.04 | 29.68 | 30.52 | 29.54 | 130619 |
| 1729809300 | 29.43 | 0.15 | 0.51 | 29.18 | 29.45 | 28.7 | 156768 |
| 1729722900 | 29.28 | 0.18 | 0.62 | 28.9 | 29.33 | 28.5 | 124617 |
| 1729636500 | 29.1 | -0.1 | -0.34 | 29.16 | 30 | 29.03 | 170622 |
| 1729550100 | 29.2 | 0.2 | 0.69 | 29.07 | 29.25 | 28.53 | 179872 |
| 1729290900 | 29 | 0.9 | 3.20 | 28.04 | 29.01 | 27.89 | 212693 |
| 1729204500 | 28.1 | 0.62 | 2.26 | 27.43 | 28.14 | 26.8975 | 115888 |
| 1729118100 | 27.48 | -0.35 | -1.26 | 27.84 | 27.87 | 26.85 | 193158 |
| 1729031700 | 27.83 | 2.67 | 10.61 | 25.94 | 28.08 | 25.94 | 480470 |
| 1728945300 | 25.16 | 1.15 | 4.79 | 24.07 | 25.54 | 23.89 | 204672 |
| 1728686100 | 24.01 | 0.86 | 3.71 | 23.18 | 24.4 | 23.18 | 138397 |
| 1728599700 | 23.15 | -0.21 | -0.90 | 23.05 | 23.245 | 22.82 | 285223 |
| 1728513300 | 23.36 | 0.12 | 0.52 | 23.32 | 23.55 | 22.865 | 216004 |
| 1728426900 | 23.24 | -0.34 | -1.44 | 23.65 | 23.78 | 23.11 | 84438 |
| 1728340500 | 23.58 | -0.01 | -0.04 | 23.4 | 23.62 | 23.02 | 130041 |
| 1728081300 | 23.59 | 0.2 | 0.86 | 23.69 | 24.0248 | 23.45 | 74164 |
| 1727994900 | 23.39 | -0.57 | -2.38 | 23.67 | 23.98 | 23.3001 | 122174 |
| 1727908500 | 23.96 | -0.2 | -0.83 | 23.91 | 24.18 | 23.61 | 151703 |
| 1727822100 | 24.16 | -0.29 | -1.19 | 24.53 | 24.7 | 23.54 | 136778 |
| 1727735700 | 24.45 | -0.13 | -0.53 | 24.5 | 24.8555 | 24.1 | 148440 |
| 1727476500 | 24.58 | 0.95 | 4.02 | 23.95 | 24.72 | 23.95 | 88621 |
| 1727390100 | 23.63 | 0.27 | 1.16 | 23.65 | 23.93 | 23.31 | 194487 |
| 1727303700 | 23.36 | -0.65 | -2.71 | 23.94 | 24.02 | 23.175 | 101979 |
| 1727217300 | 24.01 | -0.41 | -1.68 | 24.48 | 24.5883 | 23.94 | 80741 |
| 1727130900 | 24.42 | -0.72 | -2.86 | 25.36 | 25.36 | 24.2 | 110995 |
| 1726871700 | 25.14 | -0.36 | -1.41 | 25.5 | 25.6244 | 25.03 | 453425 |
| 1726785300 | 25.5 | 0.81 | 3.28 | 25.28 | 25.55 | 24.86 | 104021 |
| 1726698900 | 24.69 | -0.2 | -0.80 | 24.91 | 25.38 | 24.5 | 99532 |
| 1726612500 | 24.89 | 0.75 | 3.11 | 24.52 | 25.185 | 24.375 | 116411 |
| 1726526100 | 24.14 | -0.37 | -1.51 | 24.46 | 24.51 | 23.93 | 160099 |
| 1726266900 | 24.51 | 0.63 | 2.64 | 24.24 | 24.74 | 23.69 | 112634 |
| 1726180500 | 23.88 | 0.33 | 1.40 | 23.77 | 23.93 | 23.36 | 113684 |
| 1726094100 | 23.55 | -0.35 | -1.46 | 23.72 | 23.88 | 23.31 | 120268 |
| 1726007700 | 23.9 | 0.11 | 0.46 | 23.91 | 23.975 | 23.112 | 142936 |
| 1725921300 | 23.79 | -1.06 | -4.27 | 24.84 | 24.84 | 23.57 | 144544 |
| 1725662100 | 24.85 | -0.54 | -2.13 | 25.43 | 26.41 | 24.41 | 83727 |
| 1725575700 | 25.39 | -0.62 | -2.38 | 26.09 | 26.48 | 25.1 | 136723 |
| 1725489300 | 26.01 | -0.01 | -0.04 | 26.01 | 26.39 | 25.8 | 98741 |
| 1725402900 | 26.02 | -0.63 | -2.36 | 26.36 | 26.58 | 25.85 | 143176 |
