Hot Features
프리미엄
Verde Clean Fuels Inc (VGAS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.183 | -4.70437017995 | 3.89 | 4.09 | 3.5701 | 11870 | 3.78662492 | CS |
| 4 | -0.468 | -11.2095808383 | 4.175 | 4.37 | 3.5701 | 11448 | 3.88697457 | CS |
| 12 | -0.483 | -11.5274463007 | 4.19 | 4.54 | 3.47 | 13995 | 3.98262194 | CS |
| 26 | -0.903 | -19.5878524946 | 4.61 | 4.8238 | 3.31 | 13186 | 3.98418677 | CS |
| 52 | 1.157 | 45.3725490196 | 2.55 | 5.61 | 2.3701 | 18937 | 4.17091511 | CS |
| 156 | -7.063 | -65.5803156917 | 10.77 | 21 | 1.95 | 24365 | 5.94312779 | CS |
| 260 | -7.063 | -65.5803156917 | 10.77 | 21 | 1.95 | 24365 | 5.94312779 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1737588900 | 3.69 | -0.18 | -4.65 | 3.87 | 4.0301 | 3.69 | 18673 |
| 1737502500 | 3.87 | -0.07 | -1.78 | 3.99 | 4.09 | 3.75 | 11337 |
| 1737156900 | 3.94 | 0.08 | 2.07 | 3.89 | 3.95 | 3.75 | 5601 |
| 1737070500 | 3.86 | -0.12 | -3.02 | 3.87 | 3.98 | 3.815 | 6173 |
| 1736984100 | 3.98 | 0.19 | 5.01 | 4.09 | 4.09 | 3.9 | 6285 |
| 1736897700 | 3.79 | 0 | 0.13 | 3.9 | 4.04 | 3.79 | 6952 |
| 1736811300 | 3.785 | 0.08 | 2.02 | 3.76 | 3.86 | 3.7501 | 3725 |
| 1736552100 | 3.71 | -0.02 | -0.54 | 4 | 4.17 | 3.71 | 27704 |
| 1736379300 | 3.73 | -0.02 | -0.53 | 3.75 | 3.79 | 3.64 | 9912 |
| 1736292900 | 3.75 | -0.13 | -3.35 | 3.8 | 3.8858 | 3.65 | 13506 |
| 1736206500 | 3.88 | -0.26 | -6.28 | 4.24 | 4.24 | 3.82 | 28915 |
| 1735947300 | 4.14 | 0.1 | 2.48 | 4.19 | 4.3 | 4.053 | 21369 |
| 1735860900 | 4.04 | -0.03 | -0.62 | 4.15 | 4.37 | 4.0215 | 15065 |
| 1735688100 | 4.065 | 0.03 | 0.74 | 4.12 | 4.2201 | 4.0008 | 10061 |
| 1735601700 | 4.035 | 0.07 | 1.64 | 4.05 | 4.24 | 3.96 | 7186 |
| 1735342500 | 3.97 | -0.22 | -5.25 | 4.09 | 4.189 | 3.97 | 3170 |
| 1735256100 | 4.19 | -0.07 | -1.64 | 4.2699999 | 4.2699999 | 4.16 | 5229 |
| 1735077840 | 4.26 | 0.26 | 6.50 | 3.94 | 4.2909 | 3.94 | 8420 |
| 1734996900 | 4 | 0.18 | 4.71 | 3.99 | 4.07 | 3.81 | 22315 |
| 1734737700 | 3.82 | -0.02 | -0.52 | 3.67 | 4.33 | 3.67 | 52090 |
| 1734651300 | 3.84 | 0.1 | 2.67 | 4.39 | 4.39 | 3.84 | 51018 |
| 1734564900 | 3.74 | -0.15 | -3.86 | 3.91 | 3.96 | 3.72 | 10632 |
| 1734478500 | 3.89 | 0.19 | 5.14 | 3.64 | 3.9999 | 3.5 | 28111 |
| 1734392100 | 3.7 | 0.11 | 3.06 | 3.59 | 3.78 | 3.52 | 3496 |
| 1734132900 | 3.59 | 0 | 0.00 | 3.6 | 3.8 | 3.47 | 30224 |
| 1734046500 | 3.59 | -0.23 | -6.02 | 3.84 | 3.84 | 3.54 | 10351 |
| 1733960100 | 3.82 | -0.16 | -4.02 | 3.99 | 4 | 3.52 | 46144 |
| 1733873700 | 3.98 | -0.09 | -2.21 | 4.08 | 4.1449999 | 3.9633 | 6925 |
| 1733787300 | 4.07 | -0.01 | -0.25 | 4.1 | 4.23 | 4.0399 | 5950 |
| 1733528100 | 4.08 | 0.04 | 0.99 | 4.08 | 4.25 | 3.94 | 19391 |
| 1733441700 | 4.04 | -0.08 | -1.94 | 4.13 | 4.2 | 3.91 | 18532 |
| 1733355300 | 4.12 | 0.17 | 4.30 | 4.0599999 | 4.2 | 3.95 | 18454 |
| 1733268900 | 3.95 | -0.32 | -7.49 | 4.2699999 | 4.32 | 3.95 | 15157 |
| 1733182500 | 4.2699999 | 0 | 0.00 | 4.26 | 4.34 | 4.18 | 6917 |
| 1732917840 | 4.2699999 | 0.05 | 1.18 | 4.2699999 | 4.2699999 | 4.22 | 6090 |
| 1732750500 | 4.22 | 0.07 | 1.69 | 4.2 | 4.22 | 4.0599999 | 2017 |
| 1732664100 | 4.15 | 0.09 | 2.22 | 4.04 | 4.18 | 4.04 | 3579 |
| 1732577700 | 4.0599999 | -0.11 | -2.64 | 4.13 | 4.32 | 4.04 | 10046 |
| 1732318500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.335 | 4.05 | 21665 |
| 1732232100 | 4.26 | 0.1 | 2.40 | 4.22 | 4.4 | 4.09 | 19918 |
| 1732145700 | 4.16 | -0.03 | -0.72 | 4.13 | 4.16 | 4.13 | 2492 |
| 1732059300 | 4.19 | 0.08 | 1.95 | 4.14 | 4.2699999 | 3.9772 | 20937 |
| 1731972900 | 4.11 | 0.04 | 0.98 | 4.14 | 4.14 | 4 | 2305 |
| 1731713700 | 4.07 | 0.07 | 1.75 | 4.0599999 | 4.1 | 4 | 9237 |
| 1731627300 | 4 | -0.18 | -4.31 | 4.11 | 4.18 | 4 | 18628 |
| 1731540900 | 4.18 | -0.2 | -4.57 | 4.39 | 4.39 | 4.18 | 9016 |
| 1731454500 | 4.38 | -0.14 | -3.10 | 4.6 | 4.6 | 4.2699999 | 16647 |
| 1731368100 | 4.5199999 | 0.25 | 5.85 | 4.21 | 4.5371 | 4.21 | 5264 |
| 1731108900 | 4.2699999 | -0.12 | -2.73 | 4.33 | 4.54 | 4.21 | 18899 |
| 1731022500 | 4.39 | 0.09 | 2.09 | 4.3 | 4.51 | 4.21 | 4769 |
| 1730936100 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3 | 4.1 | 27889 |
| 1730849700 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2394 | 4.04 | 9605 |
| 1730763300 | 4.22 | 0.02 | 0.48 | 4.19 | 4.23 | 4.03 | 6079 |
| 1730500500 | 4.2 | 0.01 | 0.24 | 4.19 | 4.2 | 3.92 | 5648 |
| 1730414100 | 4.19 | 0.06 | 1.45 | 4.2 | 4.2 | 4.01 | 3223 |
| 1730327700 | 4.13 | 0.04 | 0.98 | 3.95 | 4.2 | 3.95 | 3923 |
| 1730241300 | 4.09 | 0.27 | 7.07 | 3.86 | 4.09 | 3.83 | 2244 |
| 1730154900 | 3.82 | 0 | 0.00 | 3.79 | 3.82 | 3.67 | 11008 |
| 1729895700 | 3.82 | -0.25 | -6.14 | 4.1 | 4.1 | 3.82 | 5151 |
| 1729809300 | 4.07 | -0.08 | -1.93 | 3.97 | 4.18 | 3.97 | 4161 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
