Hot Features
프리미엄
fuboTV (FUBO)
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 | 3.81679389313 | 3.93 | 4.25 | 3.66 | 22669986 | 3.96597485 | CS |
| 4 | 2.7678 | 210.928212163 | 1.3122 | 6.45 | 1.29 | 100537174 | 4.88622959 | CS |
| 12 | 2.6581 | 186.940009846 | 1.4219 | 6.45 | 1.21 | 40027677 | 4.17851345 | CS |
| 26 | 2.63 | 181.379310345 | 1.45 | 6.45 | 1.15 | 24092525 | 3.46072295 | CS |
| 52 | 1.38 | 51.1111111111 | 2.7 | 6.45 | 1.1 | 16918286 | 2.92328548 | CS |
| 156 | -5.76 | -58.5365853659 | 9.84 | 11.89 | 0.96 | 14474564 | 3.18974656 | CS |
| 260 | -6.92 | -62.9090909091 | 11 | 62.29 | 0.96 | 13709164 | 9.99244184 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 4.08 | 0.13 | 3.29 | 3.98 | 4.25 | 3.93 | 31006867 |
| 1738107600 | 3.95 | 0.26 | 7.05 | 3.74 | 4.005 | 3.71 | 15222333 |
| 1738021200 | 3.69 | -0.35 | -8.66 | 3.92 | 3.99 | 3.66 | 18808174 |
| 1737762000 | 4.04 | 0.42 | 11.60 | 3.93 | 4.15 | 3.86 | 25642568 |
| 1737675600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737589200 | 3.62 | -0.05 | -1.36 | 3.65 | 3.74 | 3.51 | 20601118 |
| 1737502800 | 3.67 | -0.15 | -3.93 | 3.7614 | 3.93 | 3.63 | 25192452 |
| 1737157200 | 3.82 | -0.17 | -4.26 | 4.07 | 4.3 | 3.78 | 34738347 |
| 1737070800 | 3.99 | 0.06 | 1.53 | 4 | 4.1301 | 3.86 | 33525702 |
| 1736984400 | 3.93 | 0.12 | 3.15 | 4.04 | 4.2699999 | 3.91 | 41092114 |
| 1736898000 | 3.81 | -0.64 | -14.38 | 4.3099999 | 4.59 | 3.78 | 65979853 |
| 1736811600 | 4.45 | -0.66 | -12.92 | 4.92 | 4.92 | 4.3 | 59019170 |
| 1736552400 | 5.11 | -0.24 | -4.49 | 5.7699999 | 5.99 | 4.99 | 97921614 |
| 1736379600 | 5.35 | -0.11 | -2.01 | 4.63 | 6.1 | 4.5601 | 173783091 |
| 1736293200 | 5.46 | 0.4 | 7.91 | 5.43 | 6.45 | 5.0599999 | 376917227 |
| 1736206800 | 5.0599999 | 3.62 | 251.39 | 3.6998 | 5.3 | 3.05 | 663454894 |
| 1735947600 | 1.44 | 0.03 | 2.13 | 1.4198 | 1.48 | 1.4 | 13924977 |
| 1735861200 | 1.41 | 0.15 | 11.90 | 1.3122 | 1.43 | 1.29 | 12301456 |
| 1735688400 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.21 | 14233375 |
| 1735602000 | 1.25 | -0.1 | -7.41 | 1.33 | 1.34 | 1.23 | 16059766 |
| 1735342800 | 1.35 | 0 | 0.00 | 1.365 | 1.37 | 1.31 | 12105212 |
| 1735256400 | 1.35 | -0.01 | -0.74 | 1.35 | 1.3899999 | 1.33 | 7439084 |
| 1735077840 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3799999 | 1.33 | 5644445 |
| 1734997200 | 1.37 | -0.02 | -1.44 | 1.4 | 1.41 | 1.36 | 9054100 |
| 1734738000 | 1.3899999 | 0.07 | 5.30 | 1.305 | 1.435 | 1.3 | 23315063 |
| 1734651600 | 1.32 | -0.08 | -5.71 | 1.3799999 | 1.41 | 1.31 | 16838807 |
| 1734565200 | 1.4 | -0.07 | -4.76 | 1.46 | 1.48 | 1.36 | 16773987 |
| 1734478800 | 1.47 | 0 | 0.00 | 1.455 | 1.5199 | 1.42 | 10524365 |
| 1734392400 | 1.47 | -0.07 | -4.55 | 1.5298 | 1.55 | 1.47 | 11196856 |
| 1734133200 | 1.54 | -0.06 | -3.75 | 1.58 | 1.5903 | 1.51 | 10245333 |
| 1734046800 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.67 | 1.58 | 7967493 |
| 1733960400 | 1.66 | -0.09 | -5.14 | 1.745 | 1.75 | 1.6 | 16498755 |
| 1733874000 | 1.75 | 0.01 | 0.57 | 1.7588 | 1.77 | 1.67 | 9783017 |
| 1733787600 | 1.74 | 0.04 | 2.35 | 1.7327 | 1.79 | 1.71 | 11651498 |
| 1733528400 | 1.7 | -0.08 | -4.49 | 1.7927 | 1.82 | 1.67 | 13013843 |
| 1733442000 | 1.78 | 0.06 | 3.49 | 1.77 | 1.83 | 1.66 | 14742554 |
| 1733355600 | 1.72 | 0.03 | 1.78 | 1.715 | 1.77 | 1.71 | 11137346 |
| 1733269200 | 1.69 | -0.01 | -0.59 | 1.6614 | 1.73 | 1.6399999 | 7458173 |
| 1733182800 | 1.7 | 0.09 | 5.59 | 1.6533 | 1.8 | 1.6311 | 19829429 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6299999 | 1.5149999 | 9342184 |
| 1732750800 | 1.5 | 0.04 | 2.74 | 1.48 | 1.53 | 1.46 | 9544135 |
| 1732664400 | 1.46 | -0.1 | -6.41 | 1.55 | 1.55 | 1.44 | 16803924 |
| 1732578000 | 1.56 | 0.14 | 9.86 | 1.455 | 1.595 | 1.4 | 21754526 |
| 1732318800 | 1.42 | -0.11 | -7.19 | 1.54 | 1.55 | 1.4 | 24070178 |
| 1732232400 | 1.53 | 0.09 | 6.25 | 1.429 | 1.56 | 1.4 | 10982336 |
| 1732146000 | 1.44 | 0.02 | 1.41 | 1.4101 | 1.45 | 1.3899999 | 5531798 |
| 1732059600 | 1.42 | -0.01 | -0.70 | 1.41 | 1.46 | 1.3899999 | 7848288 |
| 1731973200 | 1.43 | -0.08 | -5.30 | 1.5121 | 1.545 | 1.43 | 7091247 |
| 1731714000 | 1.51 | -0.06 | -3.82 | 1.555 | 1.56 | 1.47 | 8245322 |
| 1731627600 | 1.57 | 0.03 | 1.95 | 1.5689 | 1.6299999 | 1.5 | 11166382 |
| 1731541200 | 1.54 | 0.02 | 1.32 | 1.555 | 1.6299999 | 1.53 | 15838427 |
| 1731454800 | 1.52 | 0.04 | 2.70 | 1.48 | 1.55 | 1.47 | 8065926 |
| 1731368400 | 1.48 | 0.06 | 4.23 | 1.46 | 1.51 | 1.4 | 12845088 |
| 1731109200 | 1.42 | -0.01 | -0.70 | 1.4387 | 1.47 | 1.3899999 | 8876254 |
| 1731022800 | 1.43 | 0.02 | 1.42 | 1.4219 | 1.49 | 1.41 | 8844110 |
| 1730936400 | 1.41 | 0.01 | 0.71 | 1.4402 | 1.47 | 1.3799999 | 12895312 |
| 1730850000 | 1.4 | -0.05 | -3.45 | 1.45 | 1.48 | 1.3899999 | 11124176 |
| 1730763600 | 1.45 | -0.07 | -4.61 | 1.5 | 1.51 | 1.42 | 11401283 |
| 1730500800 | 1.52 | -0.22 | -12.64 | 1.75 | 1.75 | 1.5 | 20012354 |
| 1730414400 | 1.74 | -0.07 | -3.87 | 1.845 | 1.85 | 1.72 | 18038906 |
| 1730328000 | 1.81 | 0.02 | 1.12 | 1.8249 | 1.865 | 1.77 | 8954020 |
