Hot Features
프리미엄
Unifi Inc New (UFI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 9.44055944056 | 5.72 | 6.5 | 5.5401 | 90808 | 5.97651715 | CS |
| 4 | 0.64 | 11.3879003559 | 5.62 | 6.5 | 5.43 | 65898 | 5.68089203 | CS |
| 12 | -0.58 | -8.47953216374 | 6.84 | 7.55 | 5.415 | 55404 | 5.97686405 | CS |
| 26 | 0.6 | 10.6007067138 | 5.66 | 7.9099 | 5.4 | 54605 | 6.24433035 | CS |
| 52 | -0.34 | -5.15151515152 | 6.6 | 7.9099 | 5.4 | 64040 | 6.13732423 | CS |
| 156 | -17 | -73.086844368 | 23.26 | 24.73 | 5.4 | 98192 | 8.92473671 | CS |
| 260 | -18.29 | -74.5010183299 | 24.55 | 30.94 | 5.4 | 99366 | 12.56189634 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 6.09 | 0.06 | 1.00 | 6.03 | 6.12 | 6 | 18399 |
| 1735861200 | 6.03 | -0.22 | -3.52 | 6.33 | 6.33 | 5.94 | 73537 |
| 1735688400 | 6.25 | 0.53 | 9.27 | 5.76 | 6.3099999 | 5.73 | 137069 |
| 1735602000 | 5.72 | 0.01 | 0.18 | 5.62 | 5.79 | 5.5401 | 58735 |
| 1735342800 | 5.71 | -0.04 | -0.70 | 5.74 | 5.87 | 5.5979 | 99605 |
| 1735256400 | 5.75 | 0.15 | 2.68 | 5.54 | 5.79 | 5.5199999 | 86867 |
| 1735077840 | 5.6 | 0.04 | 0.72 | 5.55 | 5.62 | 5.5201 | 19468 |
| 1734997200 | 5.5599999 | 0.04 | 0.72 | 5.5199999 | 5.64 | 5.5 | 69713 |
| 1734738000 | 5.5199999 | 0 | 0.00 | 5.5599999 | 5.62 | 5.51 | 122796 |
| 1734651600 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.5807 | 5.48 | 64817 |
| 1734565200 | 5.51 | -0.08 | -1.43 | 5.6 | 5.64 | 5.4867 | 67304 |
| 1734478800 | 5.59 | 0.07 | 1.27 | 5.5599999 | 5.65 | 5.47 | 66995 |
| 1734392400 | 5.5199999 | -0.01 | -0.18 | 5.53 | 5.58 | 5.45 | 52508 |
| 1734133200 | 5.53 | 0.03 | 0.55 | 5.55 | 5.58 | 5.45 | 61189 |
| 1734046800 | 5.5 | 0.03 | 0.55 | 5.49 | 5.55 | 5.45 | 37175 |
| 1733960400 | 5.47 | -0.02 | -0.36 | 5.44 | 5.5599999 | 5.4371 | 36084 |
| 1733874000 | 5.49 | -0.02 | -0.36 | 5.5599999 | 5.57 | 5.485 | 56845 |
| 1733787600 | 5.51 | -0.03 | -0.54 | 5.5 | 5.575 | 5.43 | 51137 |
| 1733528400 | 5.54 | -0.06 | -1.07 | 5.7 | 5.7 | 5.48 | 39961 |
| 1733442000 | 5.6 | -0.01 | -0.18 | 5.57 | 5.67 | 5.48 | 39711 |
| 1733355600 | 5.61 | 0 | 0.00 | 5.68 | 5.68 | 5.51 | 27519 |
| 1733269200 | 5.61 | -0.1 | -1.75 | 5.7 | 5.7135 | 5.5 | 37044 |
| 1733182800 | 5.71 | 0.15 | 2.70 | 5.49 | 5.75 | 5.415 | 105796 |
| 1732917840 | 5.5599999 | -0.01 | -0.18 | 5.65 | 5.67 | 5.51 | 21492 |
| 1732750800 | 5.57 | -0.01 | -0.18 | 5.54 | 5.61 | 5.5 | 33019 |
| 1732664400 | 5.58 | -0.02 | -0.36 | 5.66 | 5.66 | 5.46 | 42238 |
| 1732578000 | 5.6 | 0.05 | 0.90 | 5.65 | 5.6618 | 5.54 | 55513 |
| 1732318800 | 5.55 | -0.17 | -2.97 | 5.75 | 5.8095 | 5.5 | 72455 |
| 1732232400 | 5.72 | 0.13 | 2.33 | 5.57 | 5.93 | 5.57 | 80947 |
| 1732146000 | 5.59 | -0.03 | -0.53 | 5.64 | 5.64 | 5.5 | 21018 |
| 1732059600 | 5.62 | -0.01 | -0.18 | 5.63 | 5.715 | 5.54 | 36764 |
| 1731973200 | 5.63 | 0.03 | 0.54 | 5.71 | 5.7745 | 5.63 | 58403 |
| 1731714000 | 5.6 | -0.05 | -0.88 | 5.63 | 5.65 | 5.54 | 48300 |
| 1731627600 | 5.65 | -0.03 | -0.53 | 5.74 | 5.74 | 5.5 | 67113 |
| 1731541200 | 5.68 | -0.12 | -2.07 | 5.84 | 5.85 | 5.53 | 109544 |
| 1731454800 | 5.8 | -0.1 | -1.69 | 5.91 | 5.94 | 5.78 | 34601 |
| 1731368400 | 5.9 | -0.1 | -1.67 | 6 | 6.0201 | 5.75 | 86024 |
| 1731109200 | 6 | -0.21 | -3.38 | 6.18 | 6.2 | 6 | 63787 |
| 1731022800 | 6.21 | -0.11 | -1.74 | 6.41 | 6.51 | 6.21 | 41607 |
| 1730936400 | 6.32 | 0.09 | 1.44 | 6.41 | 6.41 | 6.26 | 51317 |
| 1730850000 | 6.23 | -0.18 | -2.81 | 6.46 | 6.462 | 6.21 | 37313 |
| 1730763600 | 6.41 | 0.11 | 1.75 | 6.34 | 6.46 | 6.29 | 44752 |
| 1730500800 | 6.3 | 0.18 | 2.94 | 6.14 | 6.4224 | 5.995 | 56492 |
| 1730414400 | 6.12 | -0.76 | -11.05 | 6.5 | 6.775 | 5.905 | 176333 |
| 1730328000 | 6.88 | 0.04 | 0.58 | 6.89 | 6.97 | 6.728 | 34232 |
| 1730241600 | 6.84 | -0.06 | -0.87 | 6.8 | 6.972 | 6.73 | 36108 |
| 1730155200 | 6.9 | 0.06 | 0.88 | 7 | 7.095 | 6.86 | 25712 |
| 1729896000 | 6.84 | -0.14 | -2.01 | 7.09 | 7.16 | 6.82 | 19797 |
| 1729809600 | 6.98 | 0.06 | 0.87 | 7 | 7.27 | 6.81 | 24084 |
| 1729723200 | 6.92 | 0.02 | 0.29 | 6.83 | 6.97 | 6.71 | 27315 |
| 1729636800 | 6.9 | 0.03 | 0.44 | 6.93 | 6.98 | 6.89 | 16494 |
| 1729550400 | 6.87 | -0.22 | -3.10 | 7 | 7.035 | 6.82 | 37094 |
| 1729291200 | 7.09 | 0.22 | 3.20 | 7 | 7.42 | 6.91 | 122232 |
| 1729204800 | 6.87 | -0.04 | -0.58 | 6.9071 | 6.91 | 6.81 | 28767 |
| 1729118400 | 6.91 | 0.01 | 0.14 | 7.03 | 7.03 | 6.8 | 45216 |
| 1729032000 | 6.9 | -0.45 | -6.12 | 7.32 | 7.4 | 6.9 | 33780 |
| 1728945600 | 7.35 | 0.43 | 6.21 | 6.99 | 7.55 | 6.917 | 55573 |
| 1728686400 | 6.92 | 0.01 | 0.14 | 6.84 | 6.97 | 6.8 | 51339 |
| 1728600000 | 6.91 | 0.15 | 2.22 | 6.71 | 6.98 | 6.64 | 19315 |
| 1728513600 | 6.76 | -0.13 | -1.89 | 6.98 | 7.04 | 6.73 | 28873 |
| 1728427200 | 6.89 | 0.31 | 4.71 | 6.6 | 7.01 | 6.59 | 46933 |
| 1728340800 | 6.58 | -0.16 | -2.37 | 6.81 | 6.81 | 6.43 | 47557 |
