Hot Features
프리미엄
Waldencast PLC (WALD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.15942028986 | 3.45 | 3.48 | 3.16 | 52276 | 3.29975201 | CS |
| 4 | -0.04 | -1.15942028986 | 3.45 | 4 | 3.16 | 60838 | 3.50378831 | CS |
| 12 | 0.26 | 8.25396825397 | 3.15 | 4.3952 | 2.9 | 102425 | 3.60986114 | CS |
| 26 | -0.94 | -21.6091954023 | 4.35 | 5.2082 | 2.405 | 169304 | 3.41073271 | CS |
| 52 | -5.04 | -59.6449704142 | 8.45 | 11.9999 | 2.405 | 122178 | 4.59398023 | CS |
| 156 | -6.54 | -65.7286432161 | 9.95 | 12.1 | 2.405 | 96131 | 7.29616973 | CS |
| 260 | -6.44 | -65.3807106599 | 9.85 | 12.1 | 2.405 | 87206 | 7.46695241 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 3.41 | 0.17 | 5.25 | 3.22 | 3.45 | 3.18 | 75240 |
| 1732059300 | 3.24 | 0.01 | 0.31 | 3.24 | 3.2912 | 3.16 | 31678 |
| 1731972900 | 3.23 | 0.01 | 0.31 | 3.2599999 | 3.2799999 | 3.16 | 35389 |
| 1731713700 | 3.22 | -0.1 | -3.01 | 3.32 | 3.48 | 3.22 | 57363 |
| 1731627300 | 3.32 | -0.08 | -2.35 | 3.42 | 3.42 | 3.235 | 53638 |
| 1731540900 | 3.4 | -0.07 | -2.02 | 3.51 | 3.52 | 3.31 | 105472 |
| 1731454500 | 3.47 | -0.23 | -6.22 | 3.6241 | 3.73 | 3.4 | 62855 |
| 1731368100 | 3.7 | 0.16 | 4.52 | 3.51 | 3.73 | 3.48 | 45692 |
| 1731108900 | 3.54 | -0.07 | -1.94 | 3.69 | 3.69 | 3.47 | 38935 |
| 1731022500 | 3.61 | -0.02 | -0.55 | 3.63 | 3.685 | 3.45 | 59660 |
| 1730936100 | 3.63 | 0.19 | 5.52 | 3.4573 | 3.725 | 3.45 | 130290 |
| 1730849700 | 3.44 | 0.2 | 6.17 | 3.22 | 3.45 | 3.22 | 34611 |
| 1730763300 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.4051 | 3.2 | 50174 |
| 1730500500 | 3.27 | -0.18 | -5.22 | 3.45 | 3.46 | 3.25 | 46521 |
| 1730414100 | 3.45 | -0.34 | -8.97 | 3.75 | 3.7641 | 3.45 | 54879 |
| 1730327700 | 3.79 | -0.16 | -4.05 | 3.965 | 4 | 3.78 | 57016 |
| 1730241300 | 3.95 | 0.1 | 2.60 | 3.83 | 4 | 3.83 | 63358 |
| 1730154900 | 3.85 | 0.36 | 10.32 | 3.65 | 3.92 | 3.65 | 73420 |
| 1729895700 | 3.49 | 0.11 | 3.25 | 3.45 | 3.71 | 3.4472 | 66777 |
| 1729809300 | 3.38 | -0.04 | -1.17 | 3.4212 | 3.53 | 3.18 | 59696 |
| 1729722900 | 3.42 | 0.02 | 0.59 | 3.4 | 3.445 | 3.32 | 42204 |
| 1729636500 | 3.4 | 0.05 | 1.49 | 3.335 | 3.43 | 3.335 | 41004 |
| 1729550100 | 3.35 | -0.08 | -2.33 | 3.44 | 3.44 | 3.27 | 49565 |
| 1729290900 | 3.43 | 0.01 | 0.29 | 3.43 | 3.5 | 3.27 | 50951 |
| 1729204500 | 3.42 | -0.12 | -3.39 | 3.54 | 3.56 | 3.245 | 46967 |
| 1729118100 | 3.54 | 0.08 | 2.31 | 3.53 | 3.6 | 3.395 | 75352 |
| 1729031700 | 3.46 | 0.14 | 4.22 | 3.32 | 3.535 | 3.31 | 31970 |
| 1728945300 | 3.32 | 0 | 0.00 | 3.32 | 3.37 | 3.2301 | 44208 |
| 1728686100 | 3.32 | 0 | 0.00 | 3.3 | 3.415 | 3.2799999 | 41209 |
| 1728599700 | 3.32 | -0.12 | -3.49 | 3.36 | 3.39 | 3.2301 | 65021 |
| 1728513300 | 3.44 | 0 | 0.00 | 3.44 | 3.515 | 3.38 | 47153 |
| 1728426900 | 3.44 | 0.06 | 1.78 | 3.4 | 3.58 | 3.35 | 40214 |
| 1728340500 | 3.38 | -0.21 | -5.85 | 3.55 | 3.63 | 3.38 | 54262 |
| 1728081300 | 3.59 | 0.04 | 1.13 | 3.5801 | 3.6108 | 3.48 | 50085 |
| 1727994900 | 3.55 | -0.05 | -1.39 | 3.61 | 3.61 | 3.43 | 61754 |
| 1727908500 | 3.6 | 0.08 | 2.27 | 3.52 | 3.63 | 3.51 | 62408 |
| 1727822100 | 3.52 | -0.12 | -3.30 | 3.61 | 3.64 | 3.43 | 102880 |
| 1727735520 | 3.64 | -0.13 | -3.45 | 3.69 | 3.699164 | 3.5601 | 75394 |
| 1727476500 | 3.77 | -0.01 | -0.26 | 3.83 | 3.9276 | 3.77 | 98378 |
| 1727390100 | 3.78 | 0.06 | 1.61 | 3.72 | 3.85 | 3.71 | 62731 |
| 1727303700 | 3.72 | -0.1 | -2.62 | 3.82 | 3.82 | 3.62 | 53600 |
| 1727217300 | 3.82 | 0.01 | 0.26 | 3.83 | 3.89 | 3.5913 | 93362 |
| 1727130900 | 3.81 | -0.13 | -3.30 | 3.95 | 4.01 | 3.58 | 157977 |
| 1726871700 | 3.94 | -0.32 | -7.51 | 4.19 | 4.29 | 3.82 | 390735 |
| 1726785300 | 4.26 | 0.14 | 3.40 | 4.23 | 4.3528 | 4.05 | 175454 |
| 1726698900 | 4.12 | -0.15 | -3.51 | 4.22 | 4.35 | 4.0199999 | 133137 |
| 1726612500 | 4.2699999 | -0.09 | -2.06 | 4.34 | 4.36 | 4.09 | 116886 |
| 1726526100 | 4.36 | 0.01 | 0.23 | 4.3099999 | 4.3952 | 4.21 | 104167 |
| 1726266900 | 4.35 | 0.25 | 6.10 | 4.12 | 4.36 | 4.12 | 130284 |
| 1726180500 | 4.1 | -0.21 | -4.87 | 4.34 | 4.34 | 3.955 | 129100 |
| 1726094100 | 4.3099999 | 0.16 | 3.86 | 4.09 | 4.35 | 3.82 | 118642 |
| 1726007700 | 4.15 | 0.14 | 3.49 | 3.94 | 4.17 | 3.75 | 213477 |
| 1725921300 | 4.01 | 0.49 | 13.92 | 3.52 | 4.05 | 3.52 | 154564 |
| 1725662100 | 3.52 | -0.14 | -3.83 | 3.61 | 3.61 | 3.13 | 102522 |
| 1725575700 | 3.66 | 0.22 | 6.40 | 3.4 | 3.685 | 3.31 | 122670 |
| 1725489300 | 3.44 | 0.43 | 14.29 | 3.02 | 3.45 | 2.92 | 191716 |
| 1725402900 | 3.0099999 | -0.19 | -5.94 | 3.09 | 3.12 | 2.93 | 352411 |
| 1725057300 | 3.2 | 0.12 | 3.90 | 3.04 | 3.23 | 2.93 | 235806 |
| 1724970900 | 3.08 | 0.02 | 0.65 | 3.15 | 3.25 | 2.9 | 675666 |
| 1724884500 | 3.06 | 0.16 | 5.52 | 3.38 | 4.7398999 | 2.7 | 6555821 |
| 1724798100 | 2.9 | -0.17 | -5.54 | 3.02 | 3.08 | 2.845 | 203446 |
| 1724711700 | 3.07 | -0.22 | -6.69 | 3.32 | 3.35 | 3.02 | 53228 |
| 1724452500 | 3.29 | 0.23 | 7.52 | 3.06 | 3.3 | 3.05 | 54049 |
| 1724366100 | 3.06 | 0.08 | 2.68 | 2.98 | 3.15 | 2.96 | 89036 |
| 1724279700 | 2.98 | 0.1 | 3.47 | 2.89 | 3.0099999 | 2.89 | 58939 |
