Hot Features
프리미엄
Upstart Holdings Inc (UPST)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1 | -13.8916063393 | 51.11 | 51.6888 | 43.237 | 4228613 | 47.23104047 | CS |
| 4 | -14.065 | -24.2186827378 | 58.075 | 58.71 | 43.237 | 4777144 | 49.84039835 | CS |
| 12 | -13.88 | -23.9765071688 | 57.89 | 96.4294 | 43.237 | 5697723 | 66.01317136 | CS |
| 26 | 5.48 | 14.2226836232 | 38.53 | 96.4294 | 37.46 | 6443822 | 65.27902947 | CS |
| 52 | 18.71 | 73.95256917 | 25.3 | 96.4294 | 20.68 | 6259392 | 48.22168561 | CS |
| 156 | -66.94 | -60.3334835511 | 110.95 | 116.9 | 11.93 | 7478747 | 37.69546383 | CS |
| 260 | 18.01 | 69.2692307692 | 26 | 401.44 | 11.93 | 6838033 | 65.59459546 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743633300 | 47.63 | 1.63 | 3.54 | 44.62 | 48.56 | 44.62 | 4669828 |
| 1743546900 | 46 | -0.03 | -0.07 | 45.4211 | 47.94 | 44.75 | 3764868 |
| 1743460500 | 46.03 | -1.26 | -2.66 | 44.96 | 46.66 | 43.237 | 4687933 |
| 1743201300 | 47.29 | -1.81 | -3.69 | 48.93 | 48.93 | 46.3 | 3522764 |
| 1743114900 | 49.1 | -3.77 | -7.13 | 51.11 | 51.6888 | 48.9 | 4428735 |
| 1743028500 | 52.87 | -2.13 | -3.87 | 54.88 | 56.1 | 52.3415 | 4006817 |
| 1742942100 | 55 | -0.14 | -0.25 | 54.7 | 55.365 | 53.25 | 3005445 |
| 1742855700 | 55.14 | 3.18 | 6.12 | 54.225 | 55.44 | 53.3781 | 5435180 |
| 1742596500 | 51.96 | 2.26 | 4.55 | 47.89 | 52.165 | 47.82 | 4439456 |
| 1742510100 | 49.7 | -1.3 | -2.55 | 50 | 52.57 | 49.64 | 3395749 |
| 1742423700 | 51 | 3.21 | 6.72 | 48.345 | 51.6895 | 48.06 | 4800879 |
| 1742337300 | 47.79 | -2.25 | -4.50 | 49 | 49.5 | 46.4616 | 4066087 |
| 1742250900 | 50.04 | 1.5 | 3.09 | 48.25 | 51.04 | 47.86 | 5947612 |
| 1741991700 | 48.54 | 2.23 | 4.82 | 47.85 | 49.24 | 47.23 | 4507055 |
| 1741905300 | 46.31 | -3.35 | -6.75 | 48.98 | 49.7299 | 46.01 | 4559986 |
| 1741818900 | 49.66 | 3.01 | 6.45 | 50.5 | 51.47 | 47.05 | 7118231 |
| 1741732500 | 46.65 | -0.75 | -1.58 | 46.97 | 48.565 | 45.01 | 5787423 |
| 1741646100 | 47.4 | -6.29 | -11.72 | 50.7 | 50.85 | 45.37 | 7355313 |
| 1741390500 | 53.69 | -1.79 | -3.23 | 54.81 | 55 | 49.92 | 6384576 |
| 1741304100 | 55.48 | -4.45 | -7.43 | 57.82 | 58.71 | 53.81 | 4806608 |
| 1741217700 | 59.93 | 0.67 | 1.13 | 59.675 | 60.9917 | 57.55 | 3393386 |
| 1741131300 | 59.26 | -2.43 | -3.94 | 59.15 | 62.24 | 56.3 | 6979623 |
| 1741044900 | 61.69 | -4.98 | -7.47 | 68.09 | 69.19 | 61.057 | 4412260 |
| 1740785700 | 66.67 | -0.06 | -0.09 | 64.65 | 67.3484 | 64.01 | 3671735 |
| 1740699300 | 66.73 | -2.05 | -2.98 | 70.89 | 71.78 | 66.3172 | 4495893 |
| 1740612900 | 68.78 | 1.87 | 2.79 | 68.35 | 70.74 | 67.65 | 4875798 |
| 1740526500 | 66.91 | -3.59 | -5.09 | 69.23 | 69.89 | 63.69 | 7547997 |
| 1740440100 | 70.5 | -1.27 | -1.77 | 72.245 | 72.75 | 67.5972 | 6217381 |
| 1740180900 | 71.77 | -7.44 | -9.39 | 80.23 | 80.35 | 71.12 | 5979915 |
| 1740094500 | 79.21 | -3.9 | -4.69 | 83.08 | 83.3148 | 78.42 | 6462184 |
| 1740008100 | 83.11 | -3.78 | -4.35 | 86.5 | 88.69 | 81.82 | 7371517 |
| 1739921700 | 86.89 | 4.47 | 5.42 | 83.3 | 89.6 | 83.3 | 8384519 |
| 1739576100 | 82.42 | -1.74 | -2.07 | 80.19 | 86.095 | 80.02 | 9103678 |
| 1739489700 | 84.16 | -4.61 | -5.19 | 87.7 | 96.4294 | 83.592 | 19740358 |
| 1739403300 | 88.77 | 21.43 | 31.82 | 83.44 | 90.44 | 80 | 35351013 |
| 1739316900 | 67.34 | -3.6 | -5.07 | 69.5 | 70.5 | 66.7602 | 13245815 |
| 1739230500 | 70.94 | 2.09 | 3.04 | 71.13 | 73.8 | 69.9 | 7423173 |
| 1738971300 | 68.85 | 3.71 | 5.70 | 67.75 | 72.4 | 67.38 | 6116181 |
| 1738884900 | 65.14 | 0.16 | 0.25 | 65.47 | 66.1199 | 63.45 | 2815753 |
| 1738798500 | 64.98 | 1.68 | 2.65 | 63.65 | 65.2699 | 63 | 2936758 |
| 1738712100 | 63.3 | 0.13 | 0.21 | 63.17 | 65.989999 | 63.12 | 2633898 |
| 1738625700 | 63.17 | -1.58 | -2.43 | 61.3 | 63.4672 | 59.945 | 3937794 |
| 1738366500 | 64.745 | -2.58 | -3.83 | 68.15 | 68.7 | 63.89 | 2979855 |
| 1738280100 | 67.32 | 1.25 | 1.89 | 67.44 | 69.1 | 66.6114 | 2953610 |
| 1738193700 | 66.069999 | -0.45 | -0.68 | 65.129999 | 66.56 | 62.81 | 3812661 |
| 1738107300 | 66.519999 | 1.51 | 2.32 | 65.29 | 66.8 | 63.28 | 2048830 |
| 1738020900 | 65.01 | -2.43 | -3.60 | 64.67 | 67.97 | 62.9132 | 3536108 |
| 1737761700 | 67.44 | 1.89 | 2.88 | 69.31 | 69.94 | 66.76 | 3163061 |
| 1737675300 | 65.55 | 0 | 0.00 | 65.55 | 65.55 | 65.55 | 0 |
| 1737588900 | 65.55 | 1.54 | 2.41 | 64.45 | 65.83 | 63.45 | 3854254 |
| 1737502500 | 64.01 | 1.05 | 1.67 | 64.08 | 65.099999 | 62.03 | 3022875 |
| 1737156900 | 62.96 | -1.54 | -2.39 | 65.8 | 66.7615 | 62.88 | 4403029 |
| 1737070500 | 64.5 | 1.83 | 2.92 | 62.17 | 64.54 | 61.83 | 3842520 |
| 1736984100 | 62.67 | 5.67 | 9.95 | 62.08 | 64.1892 | 60.89 | 6283765 |
| 1736897700 | 57 | -0.07 | -0.12 | 58.68 | 59.3 | 56.66 | 3728932 |
| 1736811300 | 57.07 | -0.67 | -1.16 | 55.39 | 57.8 | 55.2 | 5197089 |
| 1736552100 | 57.74 | -1.48 | -2.50 | 57.89 | 58.025 | 55.78 | 5172741 |
| 1736379300 | 59.22 | -1.03 | -1.71 | 58.65 | 59.94 | 57.55 | 4112602 |
| 1736292900 | 60.25 | -3.27 | -5.15 | 63.35 | 63.88 | 58.93 | 5186221 |
| 1736206500 | 63.52 | -0.56 | -0.87 | 65.09 | 65.769999 | 63.1 | 4757341 |
| 1735947300 | 64.08 | 3.28 | 5.39 | 61.1 | 64.9 | 60.62 | 4199705 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
