Hot Features
프리미엄
ChargePoint Holdings Inc (CHPT)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0326 | 3.46403145256 | 0.9411 | 1.05 | 0.93 | 18546918 | 0.9708377 | CS |
| 4 | -0.1013 | -9.42325581395 | 1.075 | 1.3 | 0.93 | 20816641 | 1.07703164 | CS |
| 12 | -0.2738 | -21.9478957916 | 1.2475 | 1.5 | 0.93 | 18304588 | 1.15200353 | CS |
| 26 | -1.1163 | -53.4114832536 | 2.09 | 2.27 | 0.93 | 14175609 | 1.30928341 | CS |
| 52 | -1.0363 | -51.5572139303 | 2.01 | 2.44 | 0.93 | 14099431 | 1.5539851 | CS |
| 156 | -11.8563 | -92.4107560405 | 12.83 | 20.99 | 0.93 | 12359955 | 6.23768195 | CS |
| 260 | -9.0463 | -90.2824351297 | 10.02 | 49.48 | 0.93 | 9295903 | 10.00637504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 1.16 | -0.03 | -2.52 | 1.15 | 1.17 | 1.1399999 | 9300185 |
| 1733182800 | 1.19 | -0.03 | -2.46 | 1.23 | 1.24 | 1.17 | 9196943 |
| 1732917840 | 1.22 | 0.05 | 4.27 | 1.18 | 1.22 | 1.15 | 6233699 |
| 1732750800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2 | 1.1399999 | 6685330 |
| 1732664400 | 1.15 | -0.1 | -8.00 | 1.24 | 1.245 | 1.12 | 9760821 |
| 1732578000 | 1.25 | 0.1 | 8.70 | 1.16 | 1.27 | 1.16 | 17413528 |
| 1732318800 | 1.15 | 0.02 | 1.77 | 1.135 | 1.2 | 1.1299999 | 11751093 |
| 1732232400 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.15 | 1.05 | 11412159 |
| 1732146000 | 1.09 | -0.04 | -3.54 | 1.103 | 1.12 | 1.08 | 8924705 |
| 1732059600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1399999 | 1.08 | 9968146 |
| 1731973200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.09 | 10808538 |
| 1731714000 | 1.12 | 0 | 0.00 | 1.115 | 1.1299999 | 1.1 | 16249942 |
| 1731627600 | 1.12 | 0.02 | 1.82 | 1.0988 | 1.15 | 1.09 | 14940633 |
| 1731541200 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.17 | 1.08 | 12935130 |
| 1731454800 | 1.1299999 | -0.08 | -6.61 | 1.19 | 1.19 | 1.11 | 13625600 |
| 1731368400 | 1.21 | 0.08 | 7.08 | 1.15 | 1.22 | 1.1 | 14974339 |
| 1731109200 | 1.1299999 | -0.1 | -8.13 | 1.185 | 1.19 | 1.12 | 24820022 |
| 1731022800 | 1.23 | 0.01 | 0.82 | 1.2475 | 1.25 | 1.22 | 9298452 |
| 1730936400 | 1.22 | -0.17 | -12.23 | 1.295 | 1.295 | 1.21 | 24106408 |
| 1730850000 | 1.3899999 | 0.06 | 4.51 | 1.3159 | 1.4 | 1.31 | 19262010 |
| 1730763600 | 1.33 | 0.09 | 7.26 | 1.22 | 1.37 | 1.22 | 18954136 |
| 1730500800 | 1.24 | 0.04 | 3.33 | 1.24 | 1.26 | 1.22 | 7300086 |
| 1730414400 | 1.2 | -0.05 | -4.00 | 1.2649999 | 1.2649999 | 1.2 | 9331816 |
| 1730328000 | 1.25 | -0.03 | -2.34 | 1.2608 | 1.29 | 1.25 | 7715050 |
