Hot Features
프리미엄
Upwork Inc (UPWK)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -9.0108401084 | 14.76 | 15.07 | 13.11 | 2115208 | 13.91957451 | CS |
| 4 | -1.475 | -9.89600805099 | 14.905 | 18.075 | 13.11 | 2941291 | 15.67180894 | CS |
| 12 | -3.62 | -21.2316715543 | 17.05 | 18.14 | 13.11 | 2444028 | 15.97767367 | CS |
| 26 | 4.23 | 45.9782608696 | 9.2 | 18.14 | 9.04 | 2307608 | 14.82302286 | CS |
| 52 | 0.64 | 5.00390930414 | 12.79 | 18.14 | 8.425 | 2239816 | 12.93071481 | CS |
| 156 | -5.36 | -28.5258116019 | 18.79 | 25.115 | 6.56 | 1918325 | 13.31142535 | CS |
| 260 | 5.59 | 71.3010204082 | 7.84 | 64.4899 | 5.14 | 1974481 | 20.71925146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 13.39 | -0.15 | -1.11 | 13.55 | 13.615 | 13.11 | 3095481 |
| 1741646100 | 13.54 | -0.63 | -4.45 | 13.93 | 13.96 | 13.34 | 2225002 |
| 1741390500 | 14.17 | -0.04 | -0.25 | 14.17 | 14.485 | 13.845 | 2174923 |
| 1741304100 | 14.205 | -0.73 | -4.86 | 14.725 | 14.98 | 14.08 | 1508267 |
| 1741217700 | 14.93 | 0.3 | 2.05 | 14.72 | 15.07 | 14.57 | 1458790 |
| 1741131300 | 14.63 | -0.09 | -0.61 | 14.43 | 14.77 | 14.2501 | 2922935 |
| 1741044900 | 14.72 | -1.21 | -7.60 | 15.752 | 15.85 | 14.66 | 2609084 |
| 1740785700 | 15.93 | 0.32 | 2.08 | 15.54 | 15.95 | 15.21 | 1745936 |
| 1740699300 | 15.605 | 0.03 | 0.16 | 15.92 | 16.415 | 15.575 | 2641325 |
| 1740612900 | 15.58 | -0.17 | -1.08 | 15.88 | 16.245 | 15.57 | 1657713 |
| 1740526500 | 15.75 | 0.03 | 0.19 | 15.67 | 15.855 | 15.12 | 1936211 |
| 1740440100 | 15.72 | 0.09 | 0.58 | 15.7 | 15.855 | 15.24 | 3133807 |
| 1740180900 | 15.63 | -1.13 | -6.74 | 17.02 | 17.03 | 15.55 | 2612667 |
| 1740094500 | 16.76 | -0.68 | -3.90 | 17.1 | 17.25 | 16.69 | 3272800 |
| 1740008100 | 17.44 | 0.57 | 3.38 | 16.97 | 18.075 | 16.86 | 5208374 |
| 1739921700 | 16.87 | 0.73 | 4.52 | 16.25 | 16.88 | 15.7862 | 3952272 |
| 1739576100 | 16.14 | -0.42 | -2.51 | 16.4301 | 16.68 | 15.91 | 3329819 |
| 1739489700 | 16.555 | 1.03 | 6.60 | 15.93 | 16.715 | 15.19 | 5825044 |
| 1739403300 | 15.53 | 0.3 | 1.97 | 15.06 | 15.71 | 15.01 | 4129502 |
| 1739316900 | 15.23 | -0.52 | -3.30 | 15.83 | 16 | 15.185 | 3764412 |
| 1739230500 | 15.75 | -0.02 | -0.13 | 15.91 | 16 | 15.6 | 2232695 |
| 1738971300 | 15.77 | 0 | 0.00 | 15.955 | 16.12 | 15.76 | 1532698 |
| 1738884900 | 15.77 | 0.02 | 0.13 | 15.81 | 15.925 | 15.65 | 1325193 |
| 1738798500 | 15.75 | 0.19 | 1.22 | 15.47 | 15.785 | 15.41 | 1363233 |
| 1738712100 | 15.56 | 0.33 | 2.17 | 15.39 | 15.78 | 15.38 | 1492867 |
| 1738625700 | 15.23 | -0.53 | -3.36 | 15.41 | 15.45 | 14.75 | 2430172 |
| 1738366500 | 15.76 | -0.27 | -1.68 | 16 | 16.67 | 15.485 | 3667504 |
| 1738280100 | 16.03 | -0.92 | -5.43 | 17.02 | 17.17 | 15.99 | 3148651 |
| 1738193700 | 16.95 | -0.24 | -1.40 | 17.14 | 17.1999 | 16.8 | 2025713 |
| 1738107300 | 17.19 | 0.37 | 2.20 | 16.83 | 17.48 | 16.6201 | 3030886 |
| 1738020900 | 16.82 | 0.56 | 3.41 | 15.98 | 17.0795 | 15.5301 | 3480218 |
| 1737761700 | 16.265 | 0.23 | 1.47 | 15.74 | 16.52 | 15.66 | 3787786 |
| 1737675300 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1737588900 | 16.03 | 0.01 | 0.06 | 16.01 | 16.19 | 15.85 | 2031830 |
| 1737502500 | 16.02 | -0.87 | -5.15 | 16.89 | 16.89 | 15.62 | 2229215 |
| 1737156900 | 16.89 | 0.52 | 3.18 | 16.59 | 16.9495 | 16.45 | 1405437 |
| 1737070500 | 16.37 | -0.66 | -3.88 | 17.01 | 17.18 | 16.35 | 2066878 |
| 1736984100 | 17.03 | 1.06 | 6.64 | 16.424 | 17.095 | 16.2025 | 1924141 |
| 1736897700 | 15.97 | 0.16 | 1.01 | 15.99 | 16.07 | 15.77 | 1558105 |
| 1736811300 | 15.81 | 0.17 | 1.09 | 15.45 | 15.83 | 15.32 | 1634121 |
| 1736552100 | 15.64 | -0.41 | -2.55 | 15.6584 | 15.8 | 15.19 | 1709573 |
| 1736379300 | 16.05 | 0.07 | 0.44 | 15.825 | 16.27 | 15.745 | 1473974 |
| 1736292900 | 15.98 | -0.22 | -1.36 | 16.329999 | 16.489999 | 15.645 | 2096781 |
| 1736206500 | 16.2 | 0.09 | 0.56 | 16.058 | 16.43 | 15.9949 | 4868748 |
| 1735947300 | 16.11 | -0.3 | -1.83 | 16.43 | 16.559999 | 15.81 | 1799734 |
| 1735860900 | 16.41 | 0.06 | 0.37 | 16.46 | 16.69 | 16.32 | 1321322 |
| 1735688100 | 16.35 | -0.26 | -1.57 | 16.68 | 16.68 | 16.26 | 1107903 |
| 1735601700 | 16.61 | -0.33 | -1.95 | 16.75 | 16.7725 | 16.27 | 1370278 |
| 1735342500 | 16.94 | -0.06 | -0.35 | 16.89 | 16.96 | 16.52 | 1022938 |
| 1735256100 | 17 | 0.26 | 1.55 | 16.739999 | 17.03 | 16.655 | 994342 |
| 1735077840 | 16.739999 | 0.18 | 1.09 | 16.55 | 16.7908 | 16.43 | 540727 |
| 1734996900 | 16.559999 | 0.12 | 0.73 | 16.57 | 16.69 | 16.25 | 1107834 |
| 1734737700 | 16.44 | 0.2 | 1.23 | 15.975 | 16.469999 | 15.87 | 3014305 |
| 1734651300 | 16.239999 | -0.34 | -2.05 | 16.5855 | 16.82 | 16.11 | 1788469 |
| 1734564900 | 16.579999 | -0.46 | -2.70 | 16.93 | 18.14 | 16.35 | 5131307 |
| 1734478500 | 17.04 | 0.04 | 0.24 | 16.92 | 17.1 | 16.79 | 933707 |
| 1734392100 | 17 | 0.11 | 0.65 | 16.726199 | 17.06 | 16.561 | 1217467 |
| 1734132900 | 16.89 | -0.13 | -0.76 | 17.04 | 17.07 | 16.88 | 876884 |
| 1734046500 | 17.02 | -0.28 | -1.62 | 17.38 | 17.43 | 16.915 | 717383 |
