Hot Features
프리미엄
ChargePoint Holdings Inc (CHPT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01995 | -3.06923076923 | 0.65 | 0.684 | 0.5576 | 29783023 | 0.63720446 | CS |
| 4 | -0.30195 | -32.3980686695 | 0.932 | 0.9749 | 0.5576 | 38476451 | 0.74957105 | CS |
| 12 | -0.72995 | -53.6727941176 | 1.36 | 1.375 | 0.5576 | 26311162 | 0.92131305 | CS |
| 26 | -1.05995 | -62.7189349112 | 1.69 | 1.7594 | 0.5576 | 18924370 | 1.06675778 | CS |
| 52 | -1.48995 | -70.2806603774 | 2.12 | 2.44 | 0.5576 | 16122954 | 1.36330416 | CS |
| 156 | -14.67995 | -95.884715872 | 15.31 | 20.99 | 0.5576 | 13118815 | 5.6265862 | CS |
| 260 | -9.34995 | -93.6868737475 | 9.98 | 49.48 | 0.5576 | 9924559 | 9.42750075 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 0.5975 | -0.0684 | -10.27 | 0.655 | 0.667 | 0.584 | 23190531 |
| 1740786000 | 0.6659 | 0.0173 | 2.67 | 0.6417 | 0.684 | 0.63 | 24718043 |
| 1740699600 | 0.6486 | -0.0053 | -0.81 | 0.6717 | 0.6771 | 0.6313 | 21112499 |
| 1740613200 | 0.6539 | 0.0255 | 4.06 | 0.63 | 0.6671 | 0.63 | 26443358 |
| 1740526800 | 0.6284 | -0.0167 | -2.59 | 0.65 | 0.655 | 0.5576 | 53450685 |
| 1740440400 | 0.6451 | -0.115 | -15.13 | 0.7445 | 0.7549 | 0.62 | 48825146 |
| 1740181200 | 0.7601 | -0.0299 | -3.78 | 0.8 | 0.8 | 0.742 | 16902984 |
| 1740094800 | 0.79 | -0.0386 | -4.66 | 0.8299 | 0.83 | 0.7655 | 17225495 |
| 1740008400 | 0.8286 | -0.0013 | -0.16 | 0.8208 | 0.8554 | 0.8131 | 16701483 |
| 1739922000 | 0.8299 | 0.0152 | 1.87 | 0.8147 | 0.8376 | 0.79 | 31053693 |
| 1739576400 | 0.8147 | 0.0286 | 3.64 | 0.79 | 0.8577 | 0.79 | 38412290 |
| 1739490000 | 0.7861 | 0.0866 | 12.38 | 0.7 | 0.7899 | 0.7 | 74359309 |
| 1739403600 | 0.6995 | 0.017 | 2.49 | 0.6899999 | 0.7452 | 0.6758 | 64469039 |
| 1739317200 | 0.6825 | -0.1074 | -13.60 | 0.76 | 0.7775 | 0.662 | 70168798 |
| 1739230800 | 0.7899 | -0.0242 | -2.97 | 0.8282 | 0.84 | 0.7876 | 75442222 |
| 1738971600 | 0.8141 | -0.1077 | -11.68 | 0.9216 | 0.9239 | 0.8 | 48760353 |
| 1738885200 | 0.9218 | 0.0017 | 0.18 | 0.9278 | 0.946 | 0.905 | 29699419 |
| 1738798800 | 0.9201 | -0.0005 | -0.05 | 0.92 | 0.95 | 0.9157 | 28282020 |
| 1738712400 | 0.9206 | -0.0094 | -1.01 | 0.932 | 0.9749 | 0.915 | 21835193 |
| 1738626000 | 0.93 | -0.0322 | -3.35 | 0.93 | 0.9571 | 0.911 | 19132456 |
| 1738366800 | 0.9622 | -0.0478 | -4.73 | 1.02 | 1.03 | 0.943 | 20756772 |
| 1738280400 | 1.01 | 0.04 | 3.73 | 0.97 | 1.03 | 0.9681 | 12250665 |
| 1738194000 | 0.9737 | 0.0356 | 3.79 | 0.94 | 0.99 | 0.9333 | 14909342 |
| 1738107600 | 0.9381 | -0.0229 | -2.38 | 0.9652 | 0.9691 | 0.93 | 16283823 |
| 1738021200 | 0.961 | -0.039 | -3.90 | 0.9791 | 1.02 | 0.9432 | 19574331 |
| 1737762000 | 1 | 0.0134 | 1.36 | 0.9411 | 1.05 | 0.9411 | 23420174 |
| 1737675600 | 0.9866 | 0 | 0.00 | 0.9866 | 0.9866 | 0.9866 | 0 |
| 1737589200 | 0.9866 | -0.0734 | -6.92 | 1.04 | 1.055 | 0.9866 | 33268805 |
| 1737502800 | 1.06 | -0.02 | -1.85 | 1.082 | 1.0899 | 1.03 | 13744391 |
| 1737157200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.07 | 11479545 |
| 1737070800 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.08 | 13569146 |
| 1736984400 | 1.11 | 0.07 | 6.73 | 1.08 | 1.1299999 | 1.06 | 15376737 |
| 1736898000 | 1.04 | -0.01 | -0.95 | 1.09 | 1.0999 | 1.02 | 20412888 |
| 1736811600 | 1.05 | -0.06 | -5.41 | 1.09 | 1.1 | 1.02 | 24256645 |
| 1736552400 | 1.11 | -0.01 | -0.89 | 1.1 | 1.12 | 1.08 | 18435017 |
| 1736379600 | 1.12 | -0.1 | -8.20 | 1.16 | 1.16 | 1.1 | 27540884 |
| 1736293200 | 1.22 | 0.02 | 1.67 | 1.195 | 1.3 | 1.18 | 24006738 |
| 1736206800 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2356 | 1.16 | 27137673 |
| 1735947600 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.17 | 1.12 | 23773689 |
| 1735861200 | 1.12 | 0.05 | 4.67 | 1.075 | 1.17 | 1.075 | 26693073 |
| 1735688400 | 1.07 | -0.04 | -3.60 | 1.11 | 1.15 | 1.06 | 24068792 |
| 1735602000 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1299999 | 1.08 | 28670809 |
| 1735342800 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.22 | 1.12 | 22136626 |
| 1735256400 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.2 | 1.1299999 | 15045747 |
| 1735077840 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.16 | 1.1 | 9522789 |
| 1734997200 | 1.1299999 | -0.11 | -8.87 | 1.22 | 1.2274 | 1.12 | 25571893 |
| 1734738000 | 1.24 | 0.1 | 8.77 | 1.1299999 | 1.27 | 1.11 | 26178806 |
| 1734651600 | 1.1399999 | -0.02 | -1.72 | 1.1699 | 1.19 | 1.12 | 16802067 |
| 1734565200 | 1.16 | 0 | 0.00 | 1.28 | 1.3 | 1.1399999 | 32208786 |
| 1734478800 | 1.16 | 0.03 | 2.65 | 1.12 | 1.16 | 1.11 | 12868869 |
| 1734392400 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.11 | 14581791 |
| 1734133200 | 1.15 | -0.04 | -3.36 | 1.1799 | 1.185 | 1.1299999 | 14470728 |
| 1734046800 | 1.19 | -0.1 | -7.75 | 1.2 | 1.24 | 1.18 | 14524580 |
| 1733960400 | 1.29 | 0 | 0.00 | 1.295 | 1.3 | 1.24 | 7937310 |
| 1733874000 | 1.29 | -0.11 | -7.86 | 1.36 | 1.375 | 1.26 | 19137798 |
| 1733787600 | 1.4 | 0.09 | 6.87 | 1.3 | 1.48 | 1.27 | 25805372 |
| 1733528400 | 1.31 | -0.04 | -2.96 | 1.4 | 1.43 | 1.28 | 22947481 |
| 1733442000 | 1.35 | 0.13 | 10.66 | 1.34 | 1.5 | 1.27 | 58297340 |
| 1733355600 | 1.22 | 0.06 | 5.17 | 1.1373 | 1.25 | 1.135 | 25487986 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
