Hot Features
프리미엄
Quantumscape Corp (QS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 3.4693877551 | 4.9 | 5.1699 | 4.65 | 9576018 | 4.87313461 | CS |
| 4 | -1.06 | -17.2920065253 | 6.13 | 7.03 | 4.65 | 14748636 | 5.49856549 | CS |
| 12 | -0.68 | -11.8260869565 | 5.75 | 7.03 | 4.65 | 8264809 | 5.53318975 | CS |
| 26 | -0.52 | -9.3023255814 | 5.59 | 9.52 | 4.65 | 8875997 | 6.28218808 | CS |
| 52 | -0.84 | -14.2131979695 | 5.91 | 10.03 | 4.65 | 8599153 | 6.61252191 | CS |
| 156 | -30.02 | -85.5514391565 | 35.09 | 36.74 | 4.65 | 7531955 | 9.63370081 | CS |
| 260 | -4.87 | -48.9939637827 | 9.94 | 132.73 | 4.65 | 8698562 | 22.24288248 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 5.07 | 0.12 | 2.42 | 4.96 | 5.1699 | 4.875 | 10086202 |
| 1732059600 | 4.95 | 0.22 | 4.65 | 4.74 | 5 | 4.67 | 9966097 |
| 1731973200 | 4.73 | -0.01 | -0.21 | 4.74 | 4.825 | 4.65 | 9507620 |
| 1731714000 | 4.74 | -0.11 | -2.27 | 4.85 | 4.85 | 4.72 | 8790657 |
| 1731627600 | 4.85 | -0.03 | -0.61 | 4.9 | 5.0599999 | 4.83 | 9529516 |
| 1731541200 | 4.88 | 0.04 | 0.83 | 4.88 | 5.17 | 4.84 | 16358796 |
| 1731454800 | 4.84 | -0.21 | -4.16 | 4.98 | 4.98 | 4.8 | 12076675 |
| 1731368400 | 5.05 | 0.03 | 0.60 | 5.05 | 5.07 | 4.88 | 13579547 |
| 1731109200 | 5.0199999 | 0.03 | 0.60 | 4.95 | 5.03 | 4.845 | 13783625 |
| 1731022800 | 4.99 | -0.05 | -0.99 | 5.07 | 5.125 | 4.93 | 12873878 |
| 1730936400 | 5.04 | -0.16 | -3.08 | 5.19 | 5.19 | 4.97 | 11235210 |
| 1730850000 | 5.2 | 0.11 | 2.16 | 5.07 | 5.26 | 4.975 | 8003841 |
| 1730763600 | 5.09 | -0.03 | -0.59 | 5.15 | 5.26 | 5.0599999 | 7706567 |
| 1730500800 | 5.12 | -0.03 | -0.58 | 5.18 | 5.41 | 5.11 | 10346174 |
| 1730414400 | 5.15 | -0.17 | -3.20 | 5.32 | 5.365 | 5.12 | 9697846 |
| 1730328000 | 5.32 | -0.13 | -2.39 | 5.38 | 5.5199999 | 5.3099999 | 10279057 |
| 1730241600 | 5.45 | -0.24 | -4.22 | 5.61 | 5.63 | 5.43 | 9987525 |
| 1730155200 | 5.69 | -0.5 | -8.08 | 6.23 | 6.3 | 5.61 | 21448382 |
| 1729896000 | 6.19 | -0.31 | -4.77 | 6.55 | 6.551 | 5.96 | 20610797 |
| 1729809600 | 6.5 | 1.32 | 25.48 | 6.13 | 7.03 | 6.05 | 69104702 |
| 1729723200 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3 | 5.08 | 9941715 |
| 1729636800 | 5.3 | 0.1 | 1.92 | 5.2 | 5.33 | 5.13 | 5572986 |
| 1729550400 | 5.2 | -0.08 | -1.52 | 5.2699999 | 5.2699999 | 5.1325 | 6277281 |
| 1729291200 | 5.28 | -0.06 | -1.12 | 5.38 | 5.415 | 5.23 | 7445539 |
| 1729204800 | 5.34 | -0.17 | -3.09 | 5.51 | 5.515 | 5.3 | 6636240 |
| 1729118400 | 5.51 | 0.02 | 0.36 | 5.53 | 5.59 | 5.44 | 3887960 |
| 1729032000 | 5.49 | -0.09 | -1.61 | 5.55 | 5.65 | 5.45 | 3587811 |
| 1728945600 | 5.58 | -0.04 | -0.71 | 5.6 | 5.61 | 5.48 | 4333130 |
| 1728686400 | 5.62 | 0.21 | 3.88 | 5.36 | 5.67 | 5.36 | 5328460 |
| 1728600000 | 5.41 | -0.05 | -0.92 | 5.37 | 5.44 | 5.315 | 3597795 |
| 1728513600 | 5.46 | -0.01 | -0.18 | 5.47 | 5.58 | 5.4201 | 3728174 |
| 1728427200 | 5.47 | -0.1 | -1.80 | 5.53 | 5.595 | 5.4 | 4612741 |
| 1728340800 | 5.57 | -0.07 | -1.24 | 5.64 | 5.6701 | 5.45 | 3743726 |
| 1728081600 | 5.64 | 0.15 | 2.73 | 5.6 | 5.6801 | 5.464 | 3047224 |
| 1727995200 | 5.49 | -0.06 | -1.08 | 5.47 | 5.535 | 5.415 | 3026086 |
| 1727908800 | 5.55 | 0.18 | 3.35 | 5.36 | 5.62 | 5.29 | 5570860 |
| 1727822400 | 5.37 | -0.38 | -6.61 | 5.72 | 5.7699999 | 5.36 | 8795030 |
| 1727736000 | 5.75 | -0.26 | -4.33 | 5.91 | 6.01 | 5.7 | 5647181 |
| 1727476800 | 6.01 | 0.21 | 3.62 | 5.86 | 6.24 | 5.86 | 7346451 |
| 1727390400 | 5.8 | 0.15 | 2.65 | 5.78 | 5.95 | 5.64 | 5358383 |
| 1727304000 | 5.65 | -0.12 | -2.08 | 5.74 | 5.75 | 5.64 | 4106017 |
| 1727217600 | 5.7699999 | 0.07 | 1.23 | 5.79 | 5.9 | 5.67 | 4524902 |
| 1727131200 | 5.7 | -0.13 | -2.23 | 5.85 | 5.87 | 5.65 | 4146829 |
| 1726872000 | 5.83 | -0.1 | -1.69 | 5.9 | 5.91 | 5.71 | 6353545 |
| 1726785600 | 5.93 | 0.13 | 2.24 | 6 | 6.04 | 5.85 | 4172097 |
| 1726699200 | 5.8 | -0.2 | -3.33 | 5.98 | 6.19 | 5.79 | 5247844 |
| 1726612800 | 6 | 0.12 | 2.04 | 5.97 | 6.0599999 | 5.9 | 4516013 |
| 1726526400 | 5.88 | -0.07 | -1.18 | 5.9 | 5.96 | 5.83 | 3039829 |
| 1726267200 | 5.95 | 0.15 | 2.59 | 5.84 | 6.03 | 5.8 | 4321422 |
| 1726180800 | 5.8 | -0.06 | -1.02 | 5.86 | 5.92 | 5.69 | 3884367 |
| 1726094400 | 5.86 | 0.31 | 5.59 | 5.5599999 | 5.88 | 5.502 | 6324629 |
| 1726008000 | 5.55 | 0.07 | 1.28 | 5.47 | 5.5599999 | 5.3099999 | 3520345 |
| 1725921600 | 5.48 | 0.11 | 2.05 | 5.4 | 5.6 | 5.36 | 4090087 |
| 1725662400 | 5.37 | -0.06 | -1.10 | 5.43 | 5.495 | 5.26 | 4933822 |
| 1725576000 | 5.43 | -0.1 | -1.81 | 5.5199999 | 5.6199 | 5.42 | 3749975 |
| 1725489600 | 5.53 | 0.01 | 0.18 | 5.47 | 5.68 | 5.43 | 4149432 |
| 1725403200 | 5.5199999 | -0.29 | -4.99 | 5.76 | 5.7699999 | 5.43 | 6473032 |
| 1725057600 | 5.8099999 | 0.05 | 0.87 | 5.84 | 5.91 | 5.75 | 3869288 |
| 1724971200 | 5.76 | 0.1 | 1.77 | 5.75 | 5.94 | 5.71 | 3742782 |
| 1724884800 | 5.66 | -0.33 | -5.51 | 5.94 | 5.98 | 5.63 | 5805572 |
| 1724798400 | 5.99 | -0.01 | -0.17 | 5.95 | 6.08 | 5.8949999 | 3751119 |
| 1724712000 | 6 | -0.1 | -1.64 | 6.13 | 6.1403 | 5.96 | 3953251 |
| 1724452800 | 6.1 | 0.28 | 4.81 | 5.9 | 6.135 | 5.875 | 4608978 |
| 1724366400 | 5.82 | -0.34 | -5.52 | 6.18 | 6.18 | 5.8099999 | 5423542 |
| 1724280000 | 6.16 | 0.32 | 5.48 | 5.87 | 6.17 | 5.795 | 5870142 |
