Hot Features
프리미엄
ESS Tech Inc (GWH)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -20.1438848921 | 4.17 | 4.18 | 2.92 | 115340 | 3.47020201 | CS |
| 4 | -2.44 | -42.287694974 | 5.77 | 5.8 | 2.92 | 110875 | 4.32980621 | CS |
| 12 | -2.1 | -38.6740331492 | 5.43 | 6.87 | 2.92 | 89224 | 4.99461484 | CS |
| 26 | -2.49 | -42.7835051546 | 5.82 | 10.12 | 2.92 | 86520 | 5.95646882 | CS |
| 52 | -8.82 | -72.5925925926 | 12.15 | 14.1 | 2.92 | 475426 | 10.69447359 | CS |
| 156 | -67.02 | -95.2665245203 | 70.35 | 94.2 | 2.92 | 1036976 | 33.93746472 | CS |
| 260 | -125.67 | -97.4186046512 | 129 | 433.8 | 2.92 | 1125277 | 76.60936489 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 3.33 | -0.11 | -3.20 | 3.37 | 3.4971 | 3.3 | 40956 |
| 1741131600 | 3.44 | 0.18 | 5.52 | 3.17 | 3.4732 | 2.92 | 167962 |
| 1741045200 | 3.2599999 | -0.35 | -9.70 | 3.62 | 3.73 | 3.22 | 128433 |
| 1740786000 | 3.61 | -0.03 | -0.82 | 3.65 | 3.67 | 3.4 | 94301 |
| 1740699600 | 3.64 | -0.52 | -12.50 | 4.17 | 4.18 | 3.55 | 145047 |
| 1740613200 | 4.16 | 0 | 0.00 | 4.19 | 4.36 | 4.13 | 48398 |
| 1740526800 | 4.16 | -0.14 | -3.26 | 4.3099999 | 4.3099999 | 4.04 | 59736 |
| 1740440400 | 4.3 | 0.25 | 6.17 | 4.2 | 4.3699 | 4 | 100862 |
| 1740181200 | 4.05 | -0.76 | -15.80 | 4.74 | 4.83 | 3.98 | 239496 |
| 1740094800 | 4.8099999 | -0.01 | -0.21 | 4.89 | 5.16 | 4.695 | 49875 |
| 1740008400 | 4.82 | -0.61 | -11.23 | 5.4 | 5.42 | 4.67 | 116393 |
| 1739922000 | 5.43 | 1.42 | 35.41 | 4.2699999 | 5.4564 | 4.26 | 305631 |
| 1739576400 | 4.01 | -1.48 | -26.96 | 5.37 | 5.54 | 4 | 330493 |
| 1739490000 | 5.49 | 0.28 | 5.37 | 5.21 | 5.54 | 5.21 | 35238 |
| 1739403600 | 5.21 | -0.04 | -0.76 | 5.16 | 5.28 | 5.08 | 38334 |
| 1739317200 | 5.25 | -0.09 | -1.69 | 5.25 | 5.33 | 5.15 | 25914 |
| 1739230800 | 5.34 | 0.15 | 2.89 | 5.28 | 5.42 | 5.2 | 42840 |
| 1738971600 | 5.19 | -0.26 | -4.77 | 5.45 | 5.49 | 5.08 | 87206 |
| 1738885200 | 5.45 | -0.27 | -4.72 | 5.7699999 | 5.8 | 5.38 | 50779 |
| 1738798800 | 5.72 | 0.08 | 1.42 | 5.68 | 5.7699999 | 5.62 | 45098 |
| 1738712400 | 5.64 | 0.25 | 4.64 | 5.44 | 5.6799 | 5.38 | 45190 |
| 1738626000 | 5.39 | -0.12 | -2.18 | 5.25 | 5.6099 | 5.2112 | 29689 |
| 1738366800 | 5.51 | 0.01 | 0.18 | 5.67 | 6 | 5.41 | 64978 |
| 1738280400 | 5.5 | 0.2 | 3.77 | 5.39 | 5.69 | 5.2858 | 60847 |
| 1738194000 | 5.3 | -0.19 | -3.46 | 5.49 | 5.55 | 5.18 | 53088 |
| 1738107600 | 5.49 | 0.07 | 1.29 | 5.58 | 5.61 | 5.245 | 58848 |
| 1738021200 | 5.42 | -0.11 | -1.99 | 5.58 | 5.6978 | 5.18 | 102155 |
| 1737762000 | 5.53 | 0.21 | 3.95 | 5.39 | 5.8217 | 5.39 | 51133 |
| 1737675600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737589200 | 5.32 | -0.11 | -2.03 | 5.42 | 5.5 | 5.2 | 49331 |
| 1737502800 | 5.43 | -0.27 | -4.74 | 5.74 | 5.78 | 5.2802 | 63145 |
| 1737157200 | 5.7 | 0.19 | 3.45 | 5.67 | 6.0894 | 5.57 | 123686 |
| 1737070800 | 5.51 | 0.36 | 6.99 | 5.22 | 5.66 | 5.13 | 75617 |
| 1736984400 | 5.15 | 0.05 | 0.98 | 5.28 | 5.285 | 5 | 40339 |
| 1736898000 | 5.1 | -0.02 | -0.39 | 5.2 | 5.43 | 5 | 38725 |
| 1736811600 | 5.12 | -0.4 | -7.25 | 5.4 | 5.4223 | 4.9094 | 72447 |
| 1736552400 | 5.5199999 | -0.09 | -1.60 | 5.6 | 5.69 | 5.41 | 34490 |
| 1736379600 | 5.61 | -0.52 | -8.48 | 6.28 | 6.28 | 5.4801 | 69199 |
| 1736293200 | 6.13 | -0.37 | -5.69 | 6.49 | 6.66 | 6.11 | 76895 |
| 1736206800 | 6.5 | 0.16 | 2.52 | 6.5 | 6.87 | 6.2699999 | 125719 |
| 1735947600 | 6.34 | 0.27 | 4.45 | 6.1 | 6.4 | 5.92 | 65867 |
| 1735861200 | 6.07 | 0.19 | 3.23 | 5.96 | 6.42 | 5.83 | 67998 |
| 1735688400 | 5.88 | -0.26 | -4.23 | 6.3099999 | 6.3099999 | 5.6925 | 84846 |
| 1735602000 | 6.14 | -0.33 | -5.10 | 6.5 | 6.5 | 5.7 | 131668 |
| 1735342800 | 6.47 | 0.87 | 15.54 | 5.65 | 6.5599999 | 5.5 | 196981 |
| 1735256400 | 5.6 | 0.53 | 10.45 | 5.05 | 5.62 | 5.05 | 89175 |
| 1735077840 | 5.07 | 0.18 | 3.68 | 4.94 | 5.1 | 4.78 | 60101 |
| 1734997200 | 4.89 | 0.23 | 4.94 | 4.65 | 5.3 | 4.65 | 116225 |
| 1734738000 | 4.66 | 0.24 | 5.43 | 4.36 | 4.8979 | 4.35 | 118510 |
| 1734651600 | 4.42 | -0.36 | -7.53 | 4.8 | 4.97 | 4.42 | 99654 |
| 1734565200 | 4.78 | -0.25 | -4.97 | 5.08 | 5.33 | 4.75 | 106237 |
| 1734478800 | 5.03 | -0.06 | -1.18 | 5.05 | 5.2081 | 4.97 | 64157 |
| 1734392400 | 5.09 | 0 | 0.00 | 5.01 | 5.22 | 4.85 | 110522 |
| 1734133200 | 5.09 | -0.18 | -3.42 | 5.37 | 5.37 | 5.0199999 | 90303 |
| 1734046800 | 5.2699999 | -0.16 | -2.95 | 5.4 | 5.51 | 5.14 | 70686 |
| 1733960400 | 5.43 | -0.06 | -1.09 | 5.5 | 5.6318 | 5.2699999 | 63574 |
| 1733874000 | 5.49 | -0.36 | -6.15 | 5.76 | 6 | 5.4245 | 38220 |
| 1733787600 | 5.85 | 0.41 | 7.54 | 5.54 | 6.05 | 5.35 | 98740 |
| 1733528400 | 5.44 | -0.29 | -5.06 | 5.75 | 5.79 | 5.4 | 96719 |
