Hot Features
프리미엄
FiscaNote Holdings Inc (NOTE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1999 | -13.8819444444 | 1.44 | 1.6 | 1.2 | 3990817 | 1.30647789 | CS |
| 4 | -0.0299 | -2.35433070866 | 1.27 | 2.03 | 1.13 | 4896307 | 1.60777823 | CS |
| 12 | 0.3651 | 41.7257142857 | 0.875 | 2.03 | 0.8 | 4236798 | 1.39932909 | CS |
| 26 | -0.0399 | -3.1171875 | 1.28 | 2.03 | 0.7516 | 2107956 | 1.35295186 | CS |
| 52 | -0.5299 | -29.9378531073 | 1.77 | 2.27 | 0.7516 | 1405205 | 1.39469609 | CS |
| 156 | -6.5099 | -83.9987096774 | 7.75 | 12.3 | 0.65 | 1202105 | 1.9585087 | CS |
| 260 | -6.5099 | -83.9987096774 | 7.75 | 12.3 | 0.65 | 1202105 | 1.9585087 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 1.23 | 0.02 | 1.65 | 1.2 | 1.25 | 1.155 | 1756286 |
| 1740699600 | 1.21 | -0.05 | -3.97 | 1.29 | 1.3 | 1.2 | 2386547 |
| 1740613200 | 1.26 | 0.02 | 1.61 | 1.3 | 1.35 | 1.25 | 1920920 |
| 1740526800 | 1.24 | -0.1 | -7.46 | 1.3 | 1.328 | 1.2 | 3947820 |
| 1740440400 | 1.34 | -0.06 | -4.29 | 1.49 | 1.6 | 1.32 | 8535401 |
| 1740181200 | 1.4 | -0.1 | -6.67 | 1.44 | 1.58 | 1.36 | 3163396 |
| 1740094800 | 1.5 | -0.09 | -5.66 | 1.55 | 1.56 | 1.43 | 3366612 |
| 1740008400 | 1.59 | -0.17 | -9.66 | 1.75 | 1.76 | 1.58 | 4034845 |
| 1739922000 | 1.76 | 0.09 | 5.39 | 1.77 | 1.87 | 1.72 | 4731057 |
| 1739576400 | 1.67 | -0.26 | -13.47 | 1.99 | 1.99 | 1.58 | 6720518 |
| 1739490000 | 1.93 | 0.07 | 3.76 | 2 | 2.0299999 | 1.8 | 6702362 |
| 1739403600 | 1.86 | -0.01 | -0.53 | 1.76 | 2.0099999 | 1.71 | 8280307 |
| 1739317200 | 1.87 | 0.21 | 12.65 | 1.7 | 1.98 | 1.59 | 17025827 |
| 1739230800 | 1.66 | 0.38 | 29.69 | 1.3 | 1.685 | 1.29 | 10358853 |
| 1738971600 | 1.28 | -0.06 | -4.48 | 1.28 | 1.35 | 1.2549999 | 1502152 |
| 1738885200 | 1.34 | 0 | 0.00 | 1.35 | 1.41 | 1.29 | 1817415 |
| 1738798800 | 1.34 | 0.06 | 4.69 | 1.28 | 1.35 | 1.23 | 2356798 |
| 1738712400 | 1.28 | 0.1 | 8.47 | 1.21 | 1.3 | 1.18 | 1838746 |
| 1738626000 | 1.18 | -0.07 | -5.60 | 1.2 | 1.23 | 1.1299999 | 2399179 |
| 1738366800 | 1.25 | -0.01 | -0.79 | 1.27 | 1.315 | 1.22 | 1760372 |
| 1738280400 | 1.26 | -0.05 | -3.82 | 1.34 | 1.36 | 1.22 | 3144588 |
| 1738194000 | 1.31 | -0.1 | -7.09 | 1.3799999 | 1.43 | 1.2601 | 2964275 |
| 1738107600 | 1.41 | 0.01 | 0.71 | 1.3799999 | 1.5049999 | 1.34 | 8405143 |
| 1738021200 | 1.4 | 0.03 | 2.19 | 1.32 | 1.5006 | 1.25 | 7398134 |
| 1737762000 | 1.37 | -0.21 | -13.29 | 1.45 | 1.5 | 1.34 | 2920157 |
| 1737675600 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737589200 | 1.58 | 0.21 | 15.33 | 1.3799999 | 1.6 | 1.3799999 | 7776417 |
| 1737502800 | 1.37 | 0.1 | 7.87 | 1.3224 | 1.54 | 1.245 | 9933488 |
| 1737157200 | 1.27 | 0.03 | 2.42 | 1.29 | 1.325 | 1.25 | 2501370 |
| 1737070800 | 1.24 | -0.11 | -8.15 | 1.35 | 1.35 | 1.21 | 2279347 |
| 1736984400 | 1.35 | 0.09 | 7.14 | 1.25 | 1.37 | 1.195 | 4731595 |
| 1736898000 | 1.26 | 0.06 | 5.00 | 1.22 | 1.26 | 1.16 | 1911356 |
| 1736811600 | 1.2 | -0.11 | -8.40 | 1.23 | 1.25 | 1.15 | 2097971 |
| 1736552400 | 1.31 | 0.14 | 11.97 | 1.1505 | 1.31 | 1.15 | 2992585 |
| 1736379600 | 1.17 | -0.16 | -12.03 | 1.27 | 1.27 | 1.15 | 4766438 |
| 1736293200 | 1.33 | -0.04 | -2.92 | 1.425 | 1.52 | 1.3 | 6120563 |
| 1736206800 | 1.37 | 0.12 | 9.60 | 1.2396 | 1.46 | 1.23 | 7425817 |
| 1735947600 | 1.25 | 0.21 | 20.19 | 1.0106 | 1.32 | 1.01 | 9128098 |
| 1735861200 | 1.04 | -0.03 | -2.80 | 1.0611 | 1.12 | 0.98 | 2460080 |
| 1735688400 | 1.07 | -0.08 | -6.96 | 1.16 | 1.1696 | 1.05 | 3125841 |
| 1735602000 | 1.15 | 0.01 | 0.88 | 1.2 | 1.21 | 1.15 | 4133924 |
| 1735342800 | 1.1399999 | -0.06 | -5.00 | 1.26 | 1.28 | 1.1 | 3587373 |
| 1735256400 | 1.2 | 0.03 | 2.56 | 1.17 | 1.21 | 1.1299999 | 2097954 |
| 1735077840 | 1.17 | -0.03 | -2.50 | 1.18 | 1.21 | 1.11 | 977372 |
| 1734997200 | 1.2 | 0.09 | 8.11 | 1.22 | 1.23 | 1.12 | 2393835 |
| 1734738000 | 1.11 | 0.06 | 5.71 | 1.085 | 1.17 | 1.05 | 2980385 |
| 1734651600 | 1.05 | -0.14 | -11.76 | 1.35 | 1.37 | 1 | 4427742 |
| 1734565200 | 1.19 | 0.14 | 13.33 | 1.11 | 1.54 | 1.11 | 8643507 |
| 1734478800 | 1.05 | -0.1 | -8.70 | 1.1299999 | 1.15 | 1.04 | 1669066 |
| 1734392400 | 1.15 | 0.07 | 6.48 | 1.09 | 1.17 | 1 | 2905892 |
| 1734133200 | 1.08 | 0.18 | 19.95 | 0.933607 | 1.1 | 0.8817 | 2691462 |
| 1734046800 | 0.9004 | 0.0904 | 11.16 | 0.800608 | 0.9599 | 0.8 | 1839741 |
| 1733960400 | 0.81 | -0.018 | -2.17 | 0.832 | 0.8497 | 0.8 | 609691 |
| 1733874000 | 0.828 | -0.007 | -0.84 | 0.8501 | 0.8504 | 0.805 | 753847 |
| 1733787600 | 0.835 | -0.055 | -6.18 | 0.8897 | 0.949 | 0.8218 | 1980960 |
| 1733528400 | 0.89 | 0.03 | 3.49 | 0.8711 | 0.943 | 0.871 | 738774 |
| 1733442000 | 0.86 | -0.1 | -10.42 | 0.935 | 0.9406 | 0.8097 | 988457 |
| 1733355600 | 0.96 | 0.0195 | 2.07 | 0.9487 | 0.9924 | 0.905 | 898738 |
| 1733269200 | 0.9405 | -0.1095 | -10.43 | 1.0049999 | 1.04 | 0.9345 | 966193 |
| 1733182800 | 1.05 | 0.18 | 20.03 | 1 | 1.1 | 0.9002 | 2311487 |
