Hot Features
프리미엄
Utah Medical Products Inc (UTMD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -1.80713257636 | 62.53 | 65.56 | 61.51 | 26539 | 63.17230076 | CS |
| 4 | -0.58 | -0.935785737335 | 61.98 | 65.56 | 60.0818 | 21904 | 62.09139848 | CS |
| 12 | -4.64 | -7.02604482132 | 66.04 | 68.99 | 60.0818 | 21109 | 63.62825937 | CS |
| 26 | -7.76 | -11.2203585888 | 69.16 | 71.955 | 60.0818 | 20322 | 65.08763019 | CS |
| 52 | -22.41 | -26.739052619 | 83.81 | 84 | 60.0818 | 22511 | 67.53096102 | CS |
| 156 | -32.06 | -34.3034453242 | 93.46 | 109.5 | 60.0818 | 14068 | 77.56948411 | CS |
| 260 | -44.43 | -41.9824246433 | 105.83 | 133.87 | 60.0818 | 13205 | 81.81507118 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 63 | -1.17 | -1.82 | 63.8 | 65.56 | 62.9001 | 31825 |
| 1738020900 | 64.17 | 1.25 | 1.99 | 62.72 | 65.185 | 62.505 | 20568 |
| 1737761700 | 62.92 | 0.09 | 0.14 | 62.54 | 62.92 | 61.95 | 37399 |
| 1737675300 | 62.83 | 0 | 0.00 | 62.83 | 62.83 | 62.83 | 0 |
| 1737588900 | 62.83 | 0.05 | 0.08 | 62.53 | 63.32 | 62.34 | 16364 |
| 1737502500 | 62.78 | 0.62 | 1.00 | 62.2 | 62.9 | 62 | 29255 |
| 1737156900 | 62.16 | 0.17 | 0.27 | 62 | 62.3699 | 61.62 | 15702 |
| 1737070500 | 61.99 | -0.88 | -1.40 | 62.61 | 62.95 | 61.705 | 31314 |
| 1736984100 | 62.87 | 1.38 | 2.24 | 62.36 | 63.44 | 61.39 | 22662 |
| 1736897700 | 61.49 | 0.47 | 0.77 | 60.93 | 61.89 | 60.93 | 19171 |
| 1736811300 | 61.02 | 0.11 | 0.18 | 60.49 | 61.8 | 60.0818 | 24022 |
| 1736552100 | 60.91 | -0.01 | -0.02 | 60.73 | 61.29 | 60.17 | 29472 |
| 1736379300 | 60.92 | 0.25 | 0.41 | 60.56 | 61.1416 | 60.5 | 13061 |
| 1736292900 | 60.67 | -0.22 | -0.36 | 60.76 | 61.08 | 60.51 | 19141 |
| 1736206500 | 60.89 | -0.46 | -0.75 | 61.3 | 61.63 | 60.64 | 14229 |
| 1735947300 | 61.35 | 0 | 0.00 | 61.35 | 61.7191 | 60.755 | 15501 |
| 1735860900 | 61.35 | -0.12 | -0.20 | 61.44 | 62.53 | 61.205 | 14666 |
| 1735688100 | 61.47 | 0.57 | 0.94 | 60.83 | 61.58 | 60.76 | 15310 |
| 1735601700 | 60.9 | -0.99 | -1.60 | 61.85 | 61.85 | 60.84 | 19240 |
| 1735342500 | 61.89 | 0.31 | 0.50 | 61.5 | 62.25 | 61.3047 | 14645 |
| 1735256100 | 61.58 | 0.15 | 0.24 | 61.54 | 62.3137 | 61.5305 | 16235 |
| 1735077840 | 61.43 | 0.3 | 0.49 | 61.47 | 61.66 | 60.82 | 6357 |
| 1734996900 | 61.13 | 0.11 | 0.18 | 61.24 | 61.9 | 60.39 | 28620 |
| 1734737700 | 61.02 | -1.06 | -1.71 | 61.66 | 62.94 | 60.74 | 50638 |
| 1734651300 | 62.08 | 0.08 | 0.13 | 62.3 | 62.61 | 61.67 | 28791 |
| 1734564900 | 62 | -0.53 | -0.85 | 62.75 | 63.32 | 61.48 | 35920 |
| 1734478500 | 62.53 | -0.42 | -0.67 | 63.04 | 63.04 | 62.5 | 33700 |
| 1734392100 | 62.95 | 0.04 | 0.06 | 62.75 | 63.41 | 62.62 | 25894 |
| 1734132900 | 62.91 | -0.74 | -1.16 | 63.65 | 63.91 | 62.86 | 13842 |
| 1734046500 | 63.65 | -0.3 | -0.47 | 63.95 | 64.61 | 63.27 | 14087 |
| 1733960100 | 63.95 | 0.26 | 0.41 | 63.65 | 64.7 | 63.29 | 18511 |
| 1733873700 | 63.69 | 0.07 | 0.11 | 63.92 | 64.519999 | 63.5 | 17079 |
| 1733787300 | 63.62 | -0.22 | -0.34 | 63.61 | 64.44 | 63 | 18194 |
| 1733528100 | 63.84 | 0.1 | 0.16 | 63.75 | 64.09 | 63.02 | 17588 |
| 1733441700 | 63.74 | -0.53 | -0.82 | 63.88 | 63.95 | 63.3882 | 18262 |
| 1733355300 | 64.269999 | -0.13 | -0.20 | 64.4 | 64.4 | 63.885 | 14229 |
| 1733268900 | 64.4 | -0.99 | -1.51 | 65 | 65.39 | 64.34 | 10794 |
| 1733182500 | 65.39 | 0.14 | 0.21 | 65.319999 | 65.56 | 64.675 | 13583 |
| 1732917840 | 65.25 | 0.1 | 0.15 | 65.01 | 65.459999 | 64.819999 | 8745 |
| 1732750500 | 65.15 | -0.02 | -0.03 | 65.5 | 65.91 | 64.95 | 10601 |
| 1732664100 | 65.17 | -0.8 | -1.21 | 65.84 | 65.84 | 64.675 | 17482 |
| 1732577700 | 65.97 | 0.68 | 1.04 | 65.34 | 67.16 | 65.34 | 24759 |
| 1732318500 | 65.29 | 0.72 | 1.12 | 64.11 | 65.79 | 64.11 | 21989 |
| 1732232100 | 64.569999 | 0.39 | 0.61 | 64.61 | 64.61 | 63.96 | 18620 |
| 1732145700 | 64.18 | -0.51 | -0.79 | 64.55 | 64.55 | 63.65 | 11682 |
| 1732059300 | 64.69 | -1.4 | -2.12 | 65.58 | 65.819999 | 64.599999 | 25476 |
| 1731972900 | 66.09 | 0.04 | 0.06 | 65.739999 | 66.61 | 65.349999 | 21755 |
| 1731713700 | 66.05 | -0.47 | -0.71 | 66.78 | 67.6002 | 65.528 | 26890 |
| 1731627300 | 66.519999 | -0.44 | -0.66 | 67.31 | 67.31 | 65.91 | 25290 |
| 1731540900 | 66.959999 | -1.39 | -2.03 | 68.85 | 68.85 | 66.94 | 16398 |
| 1731454500 | 68.35 | -0.17 | -0.25 | 68.66 | 68.99 | 68.16 | 19274 |
| 1731368100 | 68.52 | 0.61 | 0.90 | 67.93 | 68.76 | 67.26 | 13533 |
| 1731108900 | 67.91 | 0.68 | 1.01 | 67.17 | 68.57 | 67.17 | 21051 |
| 1731022500 | 67.23 | 0.06 | 0.09 | 67.27 | 68.53 | 66.79 | 15983 |
| 1730936100 | 67.17 | 3.17 | 4.95 | 65.78 | 68.09 | 65.775 | 74309 |
| 1730849700 | 64 | -0.64 | -0.99 | 64.84 | 65.569999 | 63.95 | 63411 |
| 1730763300 | 64.64 | 0.55 | 0.86 | 63.87 | 64.694999 | 63.87 | 25968 |
| 1730500500 | 64.09 | 0.71 | 1.12 | 63.82 | 64.09 | 63.58 | 18079 |
| 1730414100 | 63.38 | -0.64 | -1.00 | 64.06 | 64.135 | 63.38 | 27170 |
| 1730327700 | 64.019999 | -0.13 | -0.20 | 64.03 | 64.9 | 63.97 | 13663 |
| 1730241300 | 64.15 | -0.09 | -0.14 | 63.86 | 64.78 | 63.86 | 10911 |
