Hot Features
프리미엄
Xos Inc (XOS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -9.79228486647 | 3.37 | 3.37 | 2.9284 | 18045 | 3.09047118 | CS |
| 4 | -0.36 | -10.5882352941 | 3.4 | 3.82 | 2.9284 | 19938 | 3.32791349 | CS |
| 12 | -1.3445 | -30.6648420572 | 4.3845 | 5.45 | 2.92 | 33301 | 3.88740884 | CS |
| 26 | -3.13 | -50.7293354943 | 6.17 | 6.36 | 2.92 | 24225 | 4.29778187 | CS |
| 52 | -4.94 | -61.9047619048 | 7.98 | 14.86 | 2.92 | 19994 | 6.0381242 | CS |
| 156 | -60.56 | -95.2201257862 | 63.6 | 106.35 | 2.92 | 306181 | 33.0368591 | CS |
| 260 | -256.16 | -98.8271604938 | 259.2 | 270 | 2.92 | 400907 | 69.87769863 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3.04 | -0.06 | -1.94 | 3.07 | 3.2 | 2.9284 | 19773 |
| 1738020900 | 3.1 | 0.03 | 0.98 | 3.0099999 | 3.2927 | 3 | 28060 |
| 1737761700 | 3.07 | -0.1 | -3.15 | 3 | 3.1397 | 3 | 12057 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.07 | -2.16 | 3.37 | 3.37 | 3.12 | 12290 |
| 1737502500 | 3.24 | -0.07 | -2.11 | 3.3 | 3.3398 | 3.18 | 15544 |
| 1737156900 | 3.31 | 0.12 | 3.76 | 3.29 | 3.35 | 3.165 | 24641 |
| 1737070500 | 3.19 | 0.02 | 0.76 | 3.29 | 3.3833 | 3.121 | 20115 |
| 1736984100 | 3.166 | -0.1 | -3.18 | 3.3 | 3.4299 | 3.14 | 19324 |
| 1736897700 | 3.27 | -0.03 | -0.91 | 3.34 | 3.5611 | 3.2 | 13186 |
| 1736811300 | 3.3 | -0.15 | -4.35 | 3.4 | 3.58 | 3.3 | 11413 |
| 1736552100 | 3.45 | -0.1 | -2.82 | 3.46 | 3.65 | 3.3913 | 12004 |
| 1736379300 | 3.55 | -0.02 | -0.56 | 3.58 | 3.63 | 3.398946 | 9013 |
| 1736292900 | 3.57 | -0.06 | -1.65 | 3.66 | 3.75 | 3.5575 | 33092 |
| 1736206500 | 3.63 | 0.06 | 1.68 | 3.64 | 3.82 | 3.608412 | 31332 |
| 1735947300 | 3.57 | 0.32 | 9.85 | 3.3 | 3.67 | 3.25 | 33498 |
| 1735860900 | 3.25 | 0.01 | 0.31 | 3.4 | 3.5 | 3.25 | 29342 |
| 1735688100 | 3.24 | -0.18 | -5.26 | 3.48 | 3.5 | 3.2 | 53866 |
| 1735601700 | 3.42 | 0.26 | 8.23 | 3.16 | 3.835 | 3.15 | 104331 |
| 1735342500 | 3.16 | -0.11 | -3.36 | 3.22 | 3.3492 | 3.11 | 25723 |
| 1735256100 | 3.27 | -0.05 | -1.51 | 3.33 | 3.44 | 3.1286 | 16657 |
| 1735077840 | 3.32 | 0.2 | 6.41 | 3.1 | 3.335 | 3.1 | 11455 |
| 1734996900 | 3.12 | 0 | 0.00 | 3.1 | 3.2 | 3.079 | 20194 |
| 1734737700 | 3.12 | 0.08 | 2.63 | 3 | 3.15 | 2.92 | 38505 |
| 1734651300 | 3.04 | -0.21 | -6.46 | 3.3 | 3.3399 | 3 | 36235 |
| 1734564900 | 3.25 | -0.19 | -5.52 | 3.39 | 3.48 | 3.25 | 29803 |
| 1734478500 | 3.44 | -0.07 | -1.99 | 3.51 | 3.57 | 3.3401 | 25113 |
| 1734392100 | 3.51 | -0.09 | -2.50 | 3.56 | 3.6862 | 3.5042 | 32704 |
| 1734132900 | 3.6 | -0.02 | -0.55 | 3.58 | 3.72 | 3.55 | 13461 |
| 1734046500 | 3.62 | 0.02 | 0.56 | 3.57 | 3.69 | 3.5 | 19881 |
| 1733960100 | 3.6 | -0.11 | -2.96 | 3.68 | 3.82 | 3.5318 | 22788 |
| 1733873700 | 3.71 | -0.05 | -1.33 | 3.71 | 3.8621 | 3.68 | 28246 |
| 1733787300 | 3.76 | -0.08 | -2.08 | 3.78 | 3.85 | 3.71 | 26645 |
| 1733528100 | 3.84 | -0.04 | -1.03 | 3.92 | 3.9617 | 3.75 | 25195 |
| 1733441700 | 3.88 | 0.08 | 2.11 | 3.84 | 4.03 | 3.79 | 40604 |
| 1733355300 | 3.8 | -0.2 | -5.00 | 4.12 | 4.1765 | 3.68 | 42248 |
| 1733268900 | 4 | 0.11 | 2.83 | 3.9 | 4.0781 | 3.9 | 14884 |
| 1733182500 | 3.89 | -0.33 | -7.82 | 4.2 | 4.32 | 3.85 | 47462 |
| 1732917840 | 4.22 | 0.05 | 1.20 | 4.35 | 4.488 | 4.205 | 18102 |
| 1732750500 | 4.17 | -0.21 | -4.79 | 4.37 | 4.49 | 4.11 | 14130 |
| 1732664100 | 4.38 | -0.11 | -2.45 | 4.49 | 4.64 | 4.3 | 27083 |
| 1732577700 | 4.49 | -0.05 | -1.10 | 4.49 | 4.5599999 | 4.3 | 49327 |
| 1732318500 | 4.54 | 0.48 | 11.82 | 4.03 | 4.6407 | 3.92 | 120276 |
| 1732232100 | 4.0599999 | 0.2 | 5.11 | 3.81 | 4.37 | 3.79 | 72878 |
| 1732145700 | 3.8626 | 0.06 | 1.65 | 3.8 | 3.8793 | 3.65 | 50018 |
| 1732059300 | 3.8 | -0.3 | -7.32 | 4.0199999 | 4.0199999 | 3.6818 | 58077 |
| 1731972900 | 4.1 | -0.13 | -3.07 | 4.3 | 4.41 | 4 | 44767 |
| 1731713700 | 4.23 | -0.22 | -4.94 | 4.42 | 4.46 | 4.1701 | 24287 |
| 1731627300 | 4.45 | -0.75 | -14.42 | 4.66 | 5.12 | 4.1093 | 84551 |
| 1731540900 | 5.2 | 0.06 | 1.17 | 4.97 | 5.45 | 4.97 | 40213 |
| 1731454500 | 5.14 | 0.14 | 2.80 | 5.04 | 5.21 | 4.86 | 33642 |
| 1731368100 | 5 | 0.26 | 5.49 | 4.93 | 5.15 | 4.8 | 84231 |
| 1731108900 | 4.74 | 0.61 | 14.77 | 4.13 | 4.9503 | 4.05 | 36405 |
| 1731022500 | 4.13 | -0.16 | -3.73 | 4.23 | 4.3381 | 4 | 47756 |
| 1730936100 | 4.29 | -0.12 | -2.72 | 4.35 | 4.495 | 4.2 | 29276 |
| 1730849700 | 4.41 | -0.01 | -0.23 | 4.36 | 4.49 | 4.36 | 8873 |
| 1730763300 | 4.42 | 0.03 | 0.68 | 4.35 | 4.5 | 4.34 | 17437 |
| 1730500500 | 4.39 | -0.09 | -2.01 | 4.44 | 4.48 | 4.36 | 11371 |
| 1730414100 | 4.48 | -0.03 | -0.67 | 4.53 | 4.6 | 4.38 | 20213 |
| 1730327700 | 4.51 | -0.19 | -4.04 | 4.78 | 4.78 | 4.51 | 16247 |
| 1730241300 | 4.7 | -0.1 | -2.08 | 4.84 | 4.899 | 4.7 | 15161 |
