Hot Features
프리미엄
ON24 Inc (ONTF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 8.7986463621 | 5.91 | 6.745 | 5.91 | 137864 | 6.54174767 | CS |
| 4 | 0.06 | 0.94191522763 | 6.37 | 6.745 | 5.73 | 98318 | 6.3759463 | CS |
| 12 | 0.18 | 2.88 | 6.25 | 6.745 | 5.71 | 115781 | 6.22241093 | CS |
| 26 | -0.16 | -2.42792109256 | 6.59 | 6.81 | 5.36 | 142690 | 6.11556832 | CS |
| 52 | -0.7 | -9.81767180926 | 7.13 | 8.345 | 5.36 | 202318 | 6.8772777 | CS |
| 156 | -10.26 | -61.4739364889 | 16.69 | 18.08 | 5.36 | 325176 | 9.75507544 | CS |
| 260 | -70.57 | -91.6493506494 | 77 | 81.15 | 5.36 | 377996 | 16.57852407 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 6.43 | -0.03 | -0.46 | 6.42 | 6.45 | 6.3099999 | 110673 |
| 1731627600 | 6.46 | -0.19 | -2.86 | 6.66 | 6.66 | 6.415 | 130793 |
| 1731541200 | 6.65 | 0.13 | 1.99 | 6.5 | 6.745 | 6.5 | 122647 |
| 1731454800 | 6.5199999 | 0.01 | 0.15 | 6.475 | 6.71 | 6.47 | 170700 |
| 1731368400 | 6.51 | -0.07 | -1.06 | 6.62 | 6.62 | 6.37 | 124764 |
| 1731109200 | 6.58 | 0.07 | 1.08 | 6.17 | 6.66 | 6.17 | 131765 |
| 1731022800 | 6.51 | -0.12 | -1.81 | 6.5516 | 6.61 | 6.47 | 92369 |
| 1730936400 | 6.63 | 0.51 | 8.33 | 6.48 | 6.63 | 6.45 | 216238 |
| 1730850000 | 6.12 | 0.18 | 3.03 | 5.925 | 6.13 | 5.925 | 85104 |
| 1730763600 | 5.94 | 0.04 | 0.68 | 5.84 | 6.0199999 | 5.84 | 68585 |
| 1730500800 | 5.9 | -0.15 | -2.48 | 6.03 | 6.03 | 5.73 | 123882 |
| 1730414400 | 6.05 | -0.38 | -5.91 | 6.42 | 6.42 | 6.04 | 67570 |
| 1730328000 | 6.43 | -0.03 | -0.46 | 6.44 | 6.5199999 | 6.43 | 71020 |
| 1730241600 | 6.46 | 0.09 | 1.41 | 6.3099999 | 6.5 | 6.305 | 76866 |
| 1730155200 | 6.37 | 0.14 | 2.25 | 6.341 | 6.415 | 6.34 | 59855 |
| 1729896000 | 6.23 | -0.01 | -0.16 | 6.2699999 | 6.36 | 6.21 | 67422 |
| 1729809600 | 6.24 | 0.03 | 0.48 | 6.23 | 6.3099999 | 6.22 | 68643 |
| 1729723200 | 6.21 | 0.02 | 0.32 | 6.16 | 6.22 | 6.13 | 74575 |
| 1729636800 | 6.19 | -0.1 | -1.59 | 6.26 | 6.29 | 6.19 | 71285 |
| 1729550400 | 6.29 | -0.08 | -1.26 | 6.36 | 6.43 | 6.28 | 72570 |
| 1729291200 | 6.37 | 0.02 | 0.31 | 6.37 | 6.46 | 6.36 | 83804 |
| 1729204800 | 6.35 | 0.12 | 1.93 | 6.2699999 | 6.37 | 6.19 | 71030 |
| 1729118400 | 6.23 | 0.01 | 0.16 | 6.25 | 6.28 | 6.16 | 130387 |
| 1729032000 | 6.22 | 0.07 | 1.14 | 6.14 | 6.3 | 6.14 | 95125 |
| 1728945600 | 6.15 | -0.06 | -0.97 | 6.2 | 6.2 | 6.08 | 76329 |
| 1728686400 | 6.21 | 0.21 | 3.50 | 6 | 6.235 | 6 | 95372 |
| 1728600000 | 6 | -0.08 | -1.32 | 6.025 | 6.0599999 | 5.96 | 108694 |
| 1728513600 | 6.08 | 0.03 | 0.50 | 6.07 | 6.125 | 6.035 | 94883 |
| 1728427200 | 6.05 | -0.08 | -1.31 | 6.105 | 6.135 | 6.045 | 73164 |
| 1728340800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.19 | 6.07 | 62570 |
| 1728081600 | 6.15 | 0.1 | 1.65 | 6.19 | 6.28 | 6.12 | 77518 |
| 1727995200 | 6.05 | -0.04 | -0.66 | 6.03 | 6.11 | 5.99 | 111315 |
| 1727908800 | 6.09 | 0.13 | 2.18 | 5.99 | 6.11 | 5.96 | 75049 |
| 1727822400 | 5.96 | -0.16 | -2.61 | 6.07 | 6.14 | 5.92 | 144902 |
| 1727735520 | 6.12 | -0.08 | -1.29 | 6.13 | 6.28 | 6.1 | 119160 |
| 1727476800 | 6.2 | -0.02 | -0.32 | 6.29 | 6.34 | 6.19 | 66983 |
| 1727390400 | 6.22 | 0.01 | 0.16 | 6.2699999 | 6.38 | 6.13 | 103253 |
| 1727304000 | 6.21 | -0.05 | -0.80 | 6.25 | 6.3 | 6.2 | 86476 |
| 1727217600 | 6.26 | 0.23 | 3.81 | 6.03 | 6.2699999 | 6.03 | 124787 |
| 1727131200 | 6.03 | -0.22 | -3.52 | 6.28 | 6.28 | 5.96 | 246984 |
| 1726872000 | 6.25 | 0.03 | 0.48 | 6.15 | 6.33 | 6.14 | 324580 |
| 1726785600 | 6.22 | 0.15 | 2.47 | 6.19 | 6.32 | 6.15 | 118806 |
| 1726699200 | 6.07 | -0.11 | -1.78 | 6.22 | 6.381 | 6.07 | 246678 |
| 1726612800 | 6.18 | -0.04 | -0.64 | 6.2601 | 6.275 | 6.15 | 275350 |
| 1726526400 | 6.22 | 0.13 | 2.13 | 6.13 | 6.25 | 6.04 | 193270 |
| 1726267200 | 6.09 | 0.17 | 2.87 | 5.98 | 6.095 | 5.97 | 102466 |
| 1726180800 | 5.92 | 0.05 | 0.85 | 5.95 | 5.99 | 5.91 | 83408 |
| 1726094400 | 5.87 | -0.05 | -0.84 | 5.84 | 5.91 | 5.75 | 128993 |
| 1726008000 | 5.92 | 0.08 | 1.37 | 5.8 | 5.92 | 5.71 | 120855 |
| 1725921600 | 5.84 | -0.07 | -1.18 | 5.9 | 6.03 | 5.84 | 115632 |
| 1725662400 | 5.91 | -0.24 | -3.90 | 6.16 | 6.16 | 5.9 | 102305 |
| 1725576000 | 6.15 | -0.04 | -0.65 | 6.14 | 6.215 | 6.12 | 95622 |
| 1725489600 | 6.19 | -0.12 | -1.90 | 6.26 | 6.305 | 6.15 | 140617 |
| 1725403200 | 6.3099999 | -0.14 | -2.17 | 6.43 | 6.6 | 6.3 | 176540 |
| 1725057600 | 6.45 | 0 | 0.00 | 6.48 | 6.51 | 6.41 | 156716 |
| 1724971200 | 6.45 | 0.19 | 3.04 | 6.33 | 6.545 | 6.305 | 105735 |
| 1724884800 | 6.26 | -0.17 | -2.64 | 6.38 | 6.465 | 6.26 | 90032 |
| 1724798400 | 6.43 | 0 | 0.00 | 6.36 | 6.5 | 6.36 | 68035 |
| 1724712000 | 6.43 | 0.01 | 0.16 | 6.48 | 6.55 | 6.43 | 116909 |
| 1724452800 | 6.42 | 0.2 | 3.22 | 6.25 | 6.48 | 6.225 | 102162 |
| 1724366400 | 6.22 | -0.11 | -1.74 | 6.34 | 6.38 | 6.22 | 66249 |
| 1724280000 | 6.33 | 0.11 | 1.77 | 6.24 | 6.385 | 6.23 | 99841 |
| 1724193600 | 6.22 | -0.15 | -2.35 | 6.37 | 6.45 | 6.22 | 110517 |
| 1724107200 | 6.37 | 0.15 | 2.41 | 6.2 | 6.38 | 6.2 | 97278 |
| 1723848000 | 6.22 | 0.05 | 0.81 | 6.11 | 6.24 | 6.09 | 114376 |
