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 | 0.5003 | 10.852494577 | 4.61 | 5.14 | 4.6 | 1218630 | 4.88699967 | CS |
| 4 | 1.2703 | 33.0807291667 | 3.84 | 5.14 | 3.66 | 1573444 | 4.23175374 | CS |
| 12 | 1.6603 | 48.1246376812 | 3.45 | 5.14 | 3.265 | 1472012 | 4.00481274 | CS |
| 26 | -2.9797 | -36.8318912237 | 8.09 | 8.14 | 3.265 | 2432940 | 4.84563696 | CS |
| 52 | -3.1497 | -38.1319612591 | 8.26 | 9.2 | 3.265 | 1655538 | 5.87005318 | CS |
| 156 | -5.2197 | -50.5295256534 | 10.33 | 10.702 | 3.265 | 1179092 | 6.25450897 | CS |
| 260 | -8.7497 | -63.1291486291 | 13.86 | 14.35 | 3.265 | 1305353 | 6.97306471 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783464000 | 5.13 | 0.14 | 2.81 | 5.01 | 5.215 | 5.01 | 1099778 |
| 1783377600 | 4.99 | 0.04 | 0.81 | 4.93 | 5.115 | 4.9 | 1387045 |
| 1783032000 | 4.95 | 0.07 | 1.43 | 4.89 | 4.99 | 4.86 | 1266939 |
| 1782945600 | 4.88 | 0.21 | 4.50 | 4.69 | 4.925 | 4.69 | 1234150 |
| 1782859200 | 4.67 | 0 | 0.00 | 4.61 | 4.75 | 4.6 | 986384 |
| 1782772800 | 4.67 | 0.23 | 5.18 | 4.39 | 4.675 | 4.39 | 2272084 |
| 1782513600 | 4.44 | 0.29 | 6.99 | 4.13 | 4.47 | 4.13 | 3471390 |
| 1782427200 | 4.15 | -0.01 | -0.24 | 4.15 | 4.205 | 4.085 | 827939 |
| 1782340800 | 4.16 | 0.23 | 5.85 | 3.93 | 4.25 | 3.89 | 1450982 |
| 1782254400 | 3.93 | -0.01 | -0.25 | 3.88 | 4.01 | 3.88 | 1552321 |
| 1782168000 | 3.94 | 0.14 | 3.68 | 3.92 | 4.005 | 3.8101 | 1839585 |
| 1781822400 | 3.8 | -0.17 | -4.28 | 3.94 | 3.971 | 3.76 | 2413050 |
| 1781736000 | 3.97 | -0.1 | -2.46 | 4.07 | 4.15 | 3.945 | 2089382 |
| 1781649600 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.255 | 4.05 | 1527452 |
| 1781563200 | 4.05 | -0.01 | -0.25 | 4.15 | 4.271 | 4.04 | 1393457 |
| 1781304000 | 4.0599999 | 0.28 | 7.41 | 4.095 | 4.11 | 3.95 | 1378539 |
| 1781217600 | 3.78 | -0.02 | -0.53 | 3.77 | 3.845 | 3.66 | 1249696 |
| 1781131200 | 3.8 | -0.01 | -0.26 | 3.75 | 3.86 | 3.75 | 956581 |
| 1781044800 | 3.81 | -0.09 | -2.31 | 3.84 | 3.95 | 3.715 | 1025015 |
| 1780958400 | 3.9 | 0.01 | 0.26 | 3.9 | 3.935 | 3.815 | 864832 |
| 1780699200 | 3.89 | -0.07 | -1.77 | 3.96 | 3.97 | 3.77 | 1443528 |
| 1780612800 | 3.96 | 0.13 | 3.39 | 3.73 | 4.14 | 3.73 | 1629289 |
| 1780526400 | 3.83 | -0.38 | -9.03 | 3.265 | 3.83 | 3.265 | 3263623 |
| 1780440000 | 4.21 | -0.38 | -8.28 | 4.59 | 4.59 | 4.21 | 2350330 |
| 1780353600 | 4.59 | 0.41 | 9.81 | 4.4 | 4.61 | 4.305 | 1740065 |
| 1780094400 | 4.18 | 0.16 | 3.98 | 4.0599999 | 4.26 | 4.01 | 3059946 |
| 1780008000 | 4.0199999 | 0.08 | 2.03 | 3.93 | 4.035 | 3.845 | 1462500 |
| 1779921600 | 3.94 | 0.14 | 3.68 | 3.75 | 3.95 | 3.75 | 852700 |
| 1779835200 | 3.8 | 0.12 | 3.26 | 3.66 | 3.8 | 3.62 | 1089496 |
| 1779489600 | 3.68 | 0.09 | 2.51 | 3.62 | 3.73 | 3.6101 | 874433 |
| 1779403200 | 3.59 | 0 | 0.00 | 3.55 | 3.605 | 3.44 | 1122926 |
| 1779316800 | 3.59 | -0.01 | -0.28 | 3.56 | 3.59 | 3.41 | 780568 |
| 1779230400 | 3.6 | 0 | 0.00 | 3.62 | 3.72 | 3.535 | 936432 |
| 1779144000 | 3.6 | 0.14 | 4.05 | 3.47 | 3.605 | 3.46 | 910852 |
| 1778884800 | 3.46 | -0.09 | -2.54 | 3.55 | 3.61 | 3.455 | 1041394 |
| 1778798400 | 3.55 | -0.01 | -0.28 | 3.51 | 3.55 | 3.46 | 999117 |
| 1778712000 | 3.56 | -0.1 | -2.73 | 3.61 | 3.65 | 3.48 | 1068085 |
| 1778625600 | 3.66 | -0.12 | -3.17 | 3.77 | 3.79 | 3.66 | 650505 |
| 1778539200 | 3.78 | -0.24 | -5.97 | 3.95 | 4 | 3.74 | 1038715 |
| 1778280000 | 4.0199999 | -0.1 | -2.43 | 4.1 | 4.115 | 3.93 | 1088899 |
| 1778193600 | 4.12 | 0.08 | 1.98 | 4.04 | 4.21 | 4.04 | 1130642 |
| 1778107200 | 4.04 | -0.04 | -0.98 | 4.08 | 4.09 | 3.9403 | 830847 |
| 1778020800 | 4.08 | -0.04 | -0.97 | 4.13 | 4.195 | 4.07 | 1040044 |
| 1777934400 | 4.12 | 0.01 | 0.24 | 4.07 | 4.18 | 4.05 | 1234433 |
| 1777675200 | 4.11 | 0.25 | 6.48 | 3.93 | 4.18 | 3.93 | 2011044 |
| 1777588800 | 3.86 | 0.07 | 1.85 | 3.76 | 3.865 | 3.685 | 919277 |
| 1777502400 | 3.79 | -0.14 | -3.56 | 3.87 | 3.91 | 3.745 | 1180821 |
| 1777416000 | 3.93 | 0.07 | 1.81 | 3.86 | 3.96 | 3.8 | 3701885 |
| 1777329600 | 3.86 | 0 | 0.00 | 3.8 | 3.92 | 3.78 | 1457742 |
| 1777070400 | 3.86 | 0.09 | 2.39 | 3.76 | 3.86 | 3.72 | 1582966 |
| 1776984000 | 3.77 | -0.25 | -6.22 | 3.97 | 3.97 | 3.68 | 1733521 |
| 1776897600 | 4.0199999 | 0.07 | 1.77 | 3.96 | 4.03 | 3.895 | 1120422 |
| 1776811200 | 3.95 | 0.08 | 2.07 | 3.87 | 4.0599999 | 3.87 | 1891073 |
| 1776724800 | 3.87 | 0.16 | 4.31 | 3.69 | 3.87 | 3.5899 | 1691862 |
| 1776465600 | 3.71 | 0.09 | 2.49 | 3.71 | 3.755 | 3.685 | 1482988 |
| 1776379200 | 3.62 | 0 | 0.00 | 3.62 | 3.655 | 3.545 | 930037 |
| 1776292800 | 3.62 | 0.12 | 3.43 | 3.52 | 3.66 | 3.52 | 1540781 |
| 1776206400 | 3.5 | 0.09 | 2.64 | 3.45 | 3.53 | 3.42 | 1834080 |
| 1776120000 | 3.41 | 0.07 | 2.10 | 3.34 | 3.44 | 3.3 | 1843676 |
| 1775860800 | 3.34 | -0.1 | -2.91 | 3.45 | 3.46 | 3.29 | 2285257 |
| 1775774400 | 3.44 | -0.21 | -5.75 | 3.62 | 3.635 | 3.44 | 2773821 |
| 1775688000 | 3.65 | -0.04 | -1.08 | 3.83 | 3.86 | 3.615 | 7066111 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
