Hot Features
프리미엄
Emerald Holding Inc (EEX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.00601202405 | 4.99 | 5.11 | 4.74 | 131640 | 4.90933289 | CS |
| 4 | 0.05 | 1.04384133612 | 4.79 | 5.17 | 4.57 | 169814 | 4.84674439 | CS |
| 12 | 0.03 | 0.623700623701 | 4.81 | 5.17 | 3.92 | 282884 | 4.64281902 | CS |
| 26 | -1.05 | -17.8268251273 | 5.89 | 6.74 | 3.92 | 250949 | 5.27952545 | CS |
| 52 | -0.3 | -5.83657587549 | 5.14 | 7.07 | 3.92 | 150732 | 5.39502161 | CS |
| 156 | 1.04 | 27.3684210526 | 3.8 | 7.07 | 2.42 | 120330 | 4.43198253 | CS |
| 260 | -5 | -50.8130081301 | 9.84 | 10.935 | 1.5 | 156198 | 4.21486858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 4.74 | -0.07 | -1.46 | 4.84 | 4.89 | 4.72 | 1034678 |
| 1733874000 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.9 | 4.795 | 85998 |
| 1733787600 | 4.85 | 0.01 | 0.21 | 4.845 | 5.01 | 4.8 | 91366 |
| 1733528400 | 4.84 | -0.13 | -2.62 | 5 | 5.025 | 4.8 | 153125 |
| 1733442000 | 4.97 | -0.03 | -0.60 | 5.04 | 5.11 | 4.89 | 152653 |
| 1733355600 | 5 | 0.02 | 0.40 | 4.91 | 5.04 | 4.89 | 169856 |
| 1733269200 | 4.98 | 0.06 | 1.22 | 4.8817 | 5.0599999 | 4.8817 | 97842 |
| 1733182800 | 4.92 | -0.05 | -1.01 | 4.95 | 4.955 | 4.86 | 704334 |
| 1732917840 | 4.97 | 0.15 | 3.11 | 4.8 | 5.15 | 4.8 | 54904 |
| 1732750800 | 4.82 | -0.01 | -0.21 | 4.89 | 4.92 | 4.82 | 702589 |
| 1732664400 | 4.83 | -0.05 | -1.02 | 4.865 | 4.955 | 4.8 | 89947 |
| 1732578000 | 4.88 | -0.18 | -3.56 | 5.13 | 5.17 | 4.88 | 87011 |
| 1732318800 | 5.0599999 | 0.2 | 4.12 | 4.91 | 5.07 | 4.865 | 77246 |
| 1732232400 | 4.86 | 0.18 | 3.85 | 4.74 | 4.905 | 4.6748 | 87186 |
| 1732146000 | 4.68 | -0.07 | -1.47 | 4.82 | 4.83 | 4.67 | 126360 |
| 1732059600 | 4.75 | 0 | 0.00 | 4.74 | 4.7699999 | 4.65 | 80821 |
| 1731973200 | 4.75 | 0.13 | 2.81 | 4.62 | 4.8099999 | 4.62 | 93120 |
| 1731714000 | 4.62 | 0.02 | 0.43 | 4.61 | 4.7699999 | 4.6 | 101416 |
| 1731627600 | 4.6 | -0.07 | -1.50 | 4.66 | 4.705 | 4.57 | 93038 |
| 1731541200 | 4.67 | -0.05 | -1.06 | 4.73 | 4.83 | 4.67 | 156559 |
| 1731454800 | 4.72 | 0.06 | 1.29 | 4.59 | 4.74 | 4.59 | 122781 |
| 1731368400 | 4.66 | -0.02 | -0.43 | 4.68 | 4.78 | 4.6203 | 122362 |
| 1731109200 | 4.68 | 0.05 | 1.08 | 4.63 | 4.7699999 | 4.6 | 118946 |
| 1731022800 | 4.63 | 0.15 | 3.35 | 4.48 | 4.71 | 4.46 | 104165 |
| 1730936400 | 4.48 | 0.17 | 3.94 | 4.42 | 4.55 | 4.34 | 140965 |
| 1730850000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.36 | 4.23 | 116663 |
| 1730763600 | 4.24 | 0.16 | 3.92 | 4.09 | 4.376 | 4.09 | 194202 |
| 1730500800 | 4.08 | 0.14 | 3.55 | 4 | 4.15 | 3.93 | 142083 |
| 1730414400 | 3.94 | -0.17 | -4.14 | 4.055 | 4.08 | 3.92 | 160114 |
| 1730328000 | 4.11 | -0.55 | -11.80 | 4.67 | 4.67 | 4.0775 | 160896 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.66 | 4.72 | 4.6 | 96723 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.65 | 4.741 | 4.64 | 75424 |
| 1729896000 | 4.62 | 0.02 | 0.43 | 4.5599999 | 4.66 | 4.5599999 | 104754 |
| 1729809600 | 4.6 | 0.08 | 1.77 | 4.5199999 | 4.63 | 4.5 | 99605 |
| 1729723200 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.53 | 4.43 | 94121 |
| 1729636800 | 4.48 | 0.19 | 4.43 | 4.32 | 4.5 | 4.3099999 | 103835 |
| 1729550400 | 4.29 | 0.03 | 0.70 | 4.24 | 4.4 | 4.18 | 97587 |
| 1729291200 | 4.26 | -0.06 | -1.39 | 4.34 | 4.36 | 4.25 | 123251 |
| 1729204800 | 4.32 | 0.17 | 4.10 | 4.15 | 4.32 | 4.13 | 84336 |
| 1729118400 | 4.15 | -0.07 | -1.66 | 4.23 | 4.2385 | 4.1449999 | 88213 |
| 1729032000 | 4.22 | 0.1 | 2.43 | 4.08 | 4.2699999 | 4.05 | 137168 |
| 1728945600 | 4.12 | 0.05 | 1.23 | 4.05 | 4.22 | 4.01 | 108539 |
| 1728686400 | 4.07 | -0.01 | -0.25 | 4.1 | 4.135 | 4 | 131829 |
| 1728600000 | 4.08 | -0.12 | -2.86 | 4.195 | 4.22 | 4.03 | 128306 |
| 1728513600 | 4.2 | -0.17 | -3.89 | 4.34 | 4.3949999 | 4.16 | 148122 |
| 1728427200 | 4.37 | 0.13 | 3.07 | 4.15 | 4.425 | 4.12 | 166704 |
| 1728340800 | 4.24 | -0.16 | -3.64 | 4.41 | 4.41 | 4.14 | 151627 |
| 1728081600 | 4.4 | 0.08 | 1.85 | 4.35 | 4.43 | 4.24 | 157899 |
| 1727995200 | 4.32 | -0.1 | -2.26 | 4.41 | 4.445 | 4.17 | 137809 |
| 1727908800 | 4.42 | -0.19 | -4.12 | 4.5399 | 4.59 | 4.32 | 156303 |
| 1727822400 | 4.61 | -0.38 | -7.62 | 5 | 5.0199999 | 4.575 | 149607 |
| 1727735520 | 4.99 | 0.04 | 0.81 | 4.97 | 5.015 | 4.87 | 155338 |
| 1727476800 | 4.95 | 0.07 | 1.43 | 4.95 | 5.01 | 4.88 | 240338 |
| 1727390400 | 4.88 | 0.01 | 0.21 | 4.95 | 5.03 | 4.785 | 306117 |
| 1727304000 | 4.87 | 0.25 | 5.41 | 4.67 | 4.999 | 4.5599999 | 365715 |
| 1727217600 | 4.62 | -0.2 | -4.15 | 4.8 | 4.8 | 4.47 | 1480757 |
| 1727131200 | 4.82 | 0.42 | 9.55 | 4.47 | 4.92 | 4.42 | 1483026 |
| 1726872000 | 4.4 | -0.29 | -6.18 | 4.69 | 4.72 | 4.4 | 2110351 |
| 1726785600 | 4.69 | -0.19 | -3.89 | 4.99 | 4.99 | 4.61 | 1503113 |
| 1726699200 | 4.88 | -0.03 | -0.61 | 4.8099999 | 5.08 | 4.51 | 1832487 |
| 1726612800 | 4.91 | 0.03 | 0.61 | 4.7301 | 5.07 | 4.67 | 392314 |
| 1726526400 | 4.88 | -0.53 | -9.80 | 5.37 | 5.37 | 4.08 | 1134425 |
| 1726267200 | 5.41 | 0.02 | 0.37 | 5.28 | 5.59 | 5.25 | 87800 |
| 1726180800 | 5.39 | -1.01 | -15.78 | 6.22 | 6.22 | 5.255 | 287802 |
