Hot Features
프리미엄
ESS Tech Inc (GWH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -13.2216014898 | 5.37 | 5.37 | 4.42 | 94175 | 4.87008705 | CS |
| 4 | -0.54 | -10.3846153846 | 5.2 | 6.63 | 4.42 | 82379 | 5.55468736 | CS |
| 12 | -1.95 | -29.5007564297 | 6.61 | 10.12 | 4.42 | 89231 | 6.75721109 | CS |
| 26 | -6.533 | -58.3668364156 | 11.193 | 14.1 | 4.42 | 342643 | 10.18527313 | CS |
| 52 | -13.19 | -73.893557423 | 17.85 | 18.075 | 4.42 | 612986 | 12.20158088 | CS |
| 156 | -167.84 | -97.2985507246 | 172.5 | 211.9485 | 4.42 | 1062177 | 38.00209376 | CS |
| 260 | -124.34 | -96.3875968992 | 129 | 433.8 | 4.42 | 1174216 | 77.5812894 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733442000 | 5.73 | -0.2 | -3.37 | 5.94 | 6.0599999 | 5.68 | 55928 |
| 1733355600 | 5.93 | -0.19 | -3.10 | 6.12 | 6.13 | 5.9 | 82960 |
| 1733269200 | 6.12 | -0.14 | -2.24 | 6.22 | 6.405 | 5.9 | 122743 |
| 1733182800 | 6.26 | 0 | 0.00 | 6.26 | 6.63 | 6.0599999 | 62859 |
| 1732917840 | 6.26 | 0.17 | 2.79 | 6.04 | 6.6 | 6.04 | 45953 |
| 1732750800 | 6.09 | 0.12 | 2.01 | 5.97 | 6.1999 | 5.8936 | 59315 |
| 1732664400 | 5.97 | 0.12 | 2.05 | 5.9 | 6.15 | 5.6 | 80836 |
| 1732578000 | 5.85 | -0.15 | -2.50 | 6.18 | 6.34 | 5.71 | 91190 |
| 1732318800 | 6 | 0.81 | 15.61 | 5.2 | 6.35 | 5.2 | 124601 |
| 1732232400 | 5.19 | -0.02 | -0.38 | 5.2 | 5.4058 | 5.0374 | 79319 |
| 1732146000 | 5.21 | 0.04 | 0.77 | 5.14 | 5.33 | 4.92 | 72831 |
| 1732059600 | 5.17 | 0.26 | 5.30 | 5.01 | 5.49 | 4.9 | 103737 |
| 1731973200 | 4.91 | -0.3 | -5.76 | 5.59 | 5.7 | 4.68 | 321212 |
| 1731714000 | 5.21 | -2.12 | -28.92 | 7.25 | 7.292 | 5.125 | 327836 |
| 1731627600 | 7.33 | -1.57 | -17.64 | 7.42 | 8.1037 | 6.95 | 244945 |
| 1731541200 | 8.9 | -0.2 | -2.20 | 9.24 | 9.5394 | 8.58 | 102904 |
| 1731454800 | 9.1 | -0.75 | -7.61 | 9.85 | 9.85 | 8.3 | 184627 |
| 1731368400 | 9.85 | 1.58 | 19.11 | 8.39 | 10.12 | 8.1929 | 205873 |
| 1731109200 | 8.27 | -0.46 | -5.27 | 8.71 | 8.867 | 7.905 | 125598 |
| 1731022800 | 8.73 | 0.57 | 6.99 | 8.1199999 | 8.99 | 8.1199999 | 106047 |
| 1730936400 | 8.16 | -0.46 | -5.34 | 8.7 | 9.07 | 8.1 | 99263 |
| 1730850000 | 8.6199999 | 0.79 | 10.09 | 7.9 | 8.65 | 7.9 | 82543 |
| 1730763600 | 7.83 | 0.15 | 1.95 | 7.65 | 7.9099 | 7.495 | 28091 |
| 1730500800 | 7.68 | 0.19 | 2.54 | 7.61 | 7.71 | 7.3002 | 33286 |
| 1730414400 | 7.49 | -0.24 | -3.10 | 7.69 | 7.8 | 7.3163 | 59197 |
| 1730328000 | 7.73 | -0.2 | -2.52 | 7.87 | 8.13 | 7.7 | 43868 |
| 1730241600 | 7.93 | -0.22 | -2.70 | 8.15 | 8.5 | 7.89 | 49198 |
| 1730155200 | 8.15 | 0.32 | 4.09 | 7.86 | 8.66 | 7.86 | 99758 |
| 1729896000 | 7.83 | 0.37 | 4.96 | 7.52 | 7.84 | 7.44 | 67708 |
| 1729809600 | 7.46 | 0.04 | 0.54 | 7.5 | 8.0089 | 7.38 | 107530 |
| 1729723200 | 7.42 | -0.51 | -6.43 | 7.88 | 8.24 | 7.19 | 141109 |
| 1729636800 | 7.93 | 0.05 | 0.63 | 7.84 | 8.05 | 7.61 | 72159 |
| 1729550400 | 7.88 | -0.61 | -7.18 | 8.5399999 | 8.6094 | 7.8 | 85568 |
| 1729291200 | 8.49 | 0.81 | 10.55 | 7.89 | 8.5 | 7.830531 | 74531 |
| 1729204800 | 7.68 | -0.45 | -5.54 | 8.1 | 8.24 | 7.6401 | 63077 |
| 1729118400 | 8.13 | 0.24 | 3.04 | 8.01 | 8.2 | 7.85 | 59082 |
| 1729032000 | 7.89 | -0.39 | -4.71 | 8.28 | 8.74 | 7.66 | 72214 |
| 1728945600 | 8.28 | 0.43 | 5.48 | 7.9 | 8.52 | 7.72 | 78235 |
| 1728686400 | 7.85 | 0.51 | 6.95 | 7.35 | 7.85 | 7.21 | 49001 |
| 1728600000 | 7.34 | 0.36 | 5.16 | 6.98 | 7.42 | 6.82 | 33708 |
| 1728513600 | 6.98 | 0.01 | 0.14 | 6.88 | 7.355 | 6.86 | 52488 |
| 1728427200 | 6.97 | -0.15 | -2.11 | 7.09 | 7.18 | 6.68 | 44684 |
| 1728340800 | 7.12 | 0.6 | 9.20 | 6.43 | 7.18 | 6.43 | 79339 |
| 1728081600 | 6.5199999 | 0.25 | 3.99 | 6.36 | 6.53 | 6.14 | 48912 |
| 1727995200 | 6.2699999 | -0.09 | -1.42 | 6.2699999 | 6.4577 | 6.0199999 | 46568 |
| 1727908800 | 6.36 | 0.23 | 3.75 | 6.1 | 6.36 | 6.04 | 32712 |
| 1727822400 | 6.13 | -0.19 | -3.01 | 6.25 | 6.32 | 5.92 | 37604 |
| 1727736000 | 6.32 | -0.3 | -4.53 | 6.61 | 6.61 | 6.22 | 47199 |
| 1727476800 | 6.62 | 0.1 | 1.53 | 6.61 | 6.9277 | 6.5598 | 35883 |
| 1727390400 | 6.5199999 | 0.66 | 11.26 | 6.04 | 6.54 | 5.9151999 | 80961 |
| 1727304000 | 5.86 | -0.22 | -3.62 | 6.05 | 6.08 | 5.79 | 35141 |
| 1727217600 | 6.08 | 0.29 | 5.01 | 5.85 | 6.2299 | 5.85 | 54157 |
| 1727131200 | 5.79 | 0.16 | 2.84 | 5.63 | 5.8099999 | 5.6201 | 32288 |
