Hot Features
프리미엄
Yext Inc (YEXT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -5.66615620214 | 6.53 | 6.67 | 5.78 | 1074275 | 6.3699565 | CS |
| 4 | -0.47 | -7.08898944193 | 6.63 | 6.885 | 5.78 | 699499 | 6.51310121 | CS |
| 12 | -0.32 | -4.93827160494 | 6.48 | 6.89 | 5.78 | 711728 | 6.48577109 | CS |
| 26 | -0.26 | -4.04984423676 | 6.42 | 8.725 | 5.78 | 772231 | 6.92282109 | CS |
| 52 | 0.14 | 2.32558139535 | 6.02 | 8.725 | 4.29 | 875409 | 6.03612798 | CS |
| 156 | -0.03 | -0.48465266559 | 6.19 | 14.35 | 4 | 1242024 | 6.78161081 | CS |
| 260 | -7.37 | -54.4715447154 | 13.53 | 21 | 4 | 1210904 | 9.3661693 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 6.16 | 0 | 0.00 | 6.17 | 6.265 | 6.11 | 706486 |
| 1741646400 | 6.16 | -0.07 | -1.12 | 6.16 | 6.25 | 6.09 | 993120 |
| 1741390800 | 6.23 | -0.06 | -0.95 | 6.2699999 | 6.32 | 6.155 | 884590 |
| 1741304400 | 6.29 | -0.27 | -4.12 | 5.97 | 6.39 | 5.78 | 1376404 |
| 1741218000 | 6.5599999 | -0.05 | -0.76 | 6.53 | 6.65 | 6.505 | 1426909 |
| 1741131600 | 6.61 | 0.01 | 0.15 | 6.53 | 6.67 | 6.485 | 706417 |
| 1741045200 | 6.6 | -0.2 | -2.94 | 6.79 | 6.84 | 6.51 | 795201 |
| 1740786000 | 6.8 | 0.43 | 6.75 | 6.33 | 6.84 | 6.33 | 893742 |
| 1740699600 | 6.37 | -0.09 | -1.39 | 6.46 | 6.5599999 | 6.325 | 475480 |
| 1740613200 | 6.46 | -0.06 | -0.92 | 6.58 | 6.58 | 6.37 | 554357 |
| 1740526800 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.59 | 6.4301 | 558047 |
| 1740440400 | 6.54 | -0.01 | -0.15 | 6.55 | 6.5599999 | 6.35 | 518480 |
| 1740181200 | 6.55 | 0.07 | 1.08 | 6.54 | 6.635 | 6.48 | 712943 |
| 1740094800 | 6.48 | -0.09 | -1.37 | 6.51 | 6.555 | 6.4301 | 363991 |
| 1740008400 | 6.57 | -0.1 | -1.50 | 6.63 | 6.668 | 6.42 | 526870 |
| 1739922000 | 6.67 | -0.01 | -0.15 | 6.69 | 6.74 | 6.5599999 | 598469 |
| 1739576400 | 6.68 | -0.14 | -2.05 | 6.85 | 6.855 | 6.66 | 535931 |
| 1739490000 | 6.82 | 0.04 | 0.59 | 6.84 | 6.84 | 6.71 | 343890 |
| 1739403600 | 6.78 | 0.2 | 3.04 | 6.46 | 6.885 | 6.46 | 601201 |
| 1739317200 | 6.58 | 0.03 | 0.46 | 6.63 | 6.74 | 6.58 | 440513 |
| 1739230800 | 6.55 | 0.07 | 1.08 | 6.54 | 6.61 | 6.5 | 334832 |
| 1738971600 | 6.48 | -0.14 | -2.11 | 6.64 | 6.66 | 6.4325 | 459455 |
| 1738885200 | 6.62 | -0.02 | -0.30 | 6.63 | 6.72 | 6.59 | 323787 |
| 1738798800 | 6.64 | -0.09 | -1.34 | 6.76 | 6.79 | 6.6 | 445644 |
| 1738712400 | 6.73 | 0.18 | 2.75 | 6.58 | 6.75 | 6.5 | 411761 |
| 1738626000 | 6.55 | -0.03 | -0.46 | 6.46 | 6.6 | 6.35 | 503071 |
| 1738366800 | 6.58 | -0.07 | -1.05 | 6.66 | 6.78 | 6.5199999 | 689853 |
| 1738280400 | 6.65 | -0.16 | -2.35 | 6.83 | 6.87 | 6.63 | 347705 |
| 1738194000 | 6.81 | -0.05 | -0.73 | 6.83 | 6.85 | 6.68 | 518685 |
| 1738107600 | 6.86 | 0.29 | 4.41 | 6.58 | 6.89 | 6.545 | 683797 |
| 1738021200 | 6.57 | 0.24 | 3.79 | 6.3 | 6.72 | 6.26 | 753246 |
| 1737762000 | 6.33 | 0.03 | 0.48 | 6.33 | 6.401 | 6.3099999 | 386852 |
| 1737675600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737589200 | 6.3 | -0.01 | -0.16 | 6.32 | 6.37 | 6.26 | 605068 |
| 1737502800 | 6.3099999 | -0.02 | -0.32 | 6.38 | 6.39 | 6.255 | 598234 |
| 1737157200 | 6.33 | -0.15 | -2.31 | 6.6 | 6.6 | 6.28 | 991135 |
| 1737070800 | 6.48 | 0.01 | 0.15 | 6.41 | 6.505 | 6.4 | 656840 |
| 1736984400 | 6.47 | -0.06 | -0.92 | 6.67 | 6.71 | 6.39 | 656773 |
| 1736898000 | 6.53 | -0.14 | -2.10 | 6.69 | 6.75 | 6.495 | 823767 |
| 1736811600 | 6.67 | 0.07 | 1.06 | 6.51 | 6.81 | 6.48 | 1210474 |
| 1736552400 | 6.6 | 0.07 | 1.07 | 6.39 | 6.65 | 6.365 | 1445503 |
| 1736379600 | 6.53 | 0.2 | 3.16 | 6.23 | 6.5599999 | 6.23 | 872180 |
| 1736293200 | 6.33 | 0 | 0.00 | 6.33 | 6.4 | 6.255 | 849267 |
| 1736206800 | 6.33 | 0 | 0.00 | 6.37 | 6.4199 | 6.315 | 729559 |
| 1735947600 | 6.33 | -0.21 | -3.21 | 6.57 | 6.61 | 6.25 | 949539 |
| 1735861200 | 6.54 | 0.18 | 2.83 | 6.46 | 6.6849999 | 6.44 | 723678 |
| 1735688400 | 6.36 | 0.15 | 2.42 | 6.25 | 6.59 | 6.19 | 1133029 |
| 1735602000 | 6.21 | -0.12 | -1.90 | 6.29 | 6.315 | 6.195 | 847735 |
| 1735342800 | 6.33 | -0.12 | -1.86 | 6.44 | 6.5 | 6.305 | 747115 |
| 1735256400 | 6.45 | 0.05 | 0.78 | 6.38 | 6.475 | 6.345 | 550513 |
| 1735077840 | 6.4 | 0.03 | 0.47 | 6.37 | 6.43 | 6.36 | 278860 |
| 1734997200 | 6.37 | -0.01 | -0.16 | 6.38 | 6.425 | 6.3 | 659711 |
| 1734738000 | 6.38 | 0.02 | 0.31 | 6.25 | 6.43 | 6.25 | 1245288 |
| 1734651600 | 6.36 | -0.07 | -1.09 | 6.49 | 6.53 | 6.35 | 805250 |
| 1734565200 | 6.43 | -0.06 | -0.92 | 6.49 | 6.59 | 6.35 | 1377217 |
| 1734478800 | 6.49 | 0.07 | 1.09 | 6.42 | 6.53 | 6.415 | 815542 |
| 1734392400 | 6.42 | -0.08 | -1.23 | 6.46 | 6.55 | 6.385 | 1879205 |
| 1734133200 | 6.5 | -0.21 | -3.13 | 6.68 | 6.745 | 6.455 | 1242406 |
| 1734046800 | 6.71 | -0.32 | -4.55 | 6.98 | 7.03 | 6.65 | 1918266 |
