Hot Features
프리미엄
Yext Inc (YEXT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 6.00315955766 | 6.33 | 6.89 | 6.26 | 585645 | 6.66815718 | CS |
| 4 | 0.25 | 3.86996904025 | 6.46 | 6.89 | 6.23 | 791447 | 6.4968966 | CS |
| 12 | -0.86 | -11.3606340819 | 7.57 | 8.75 | 6.19 | 930032 | 7.12333765 | CS |
| 26 | 0.91 | 15.6896551724 | 5.8 | 8.75 | 4.69 | 875259 | 6.55609731 | CS |
| 52 | 0.5 | 8.05152979066 | 6.21 | 8.75 | 4.29 | 906592 | 6.01455474 | CS |
| 156 | -0.92 | -12.0576671035 | 7.63 | 14.35 | 4 | 1310213 | 6.81091781 | CS |
| 260 | -8.29 | -55.2666666667 | 15 | 21 | 4 | 1222244 | 9.50066994 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 7.03 | -0.03 | -0.42 | 7.1 | 7.14 | 7.005 | 2458152 |
| 1733874000 | 7.06 | -1.46 | -17.14 | 7.3 | 7.42 | 6.9801 | 4425199 |
| 1733787600 | 8.52 | 0.01 | 0.12 | 8.7 | 8.75 | 8.3699999 | 2487110 |
| 1733528400 | 8.51 | 0.06 | 0.71 | 8.5399999 | 8.6 | 8.44 | 1619506 |
| 1733442000 | 8.45 | -0.15 | -1.74 | 8.59 | 8.6 | 8.435 | 740581 |
| 1733355600 | 8.6 | 0.22 | 2.63 | 8.45 | 8.6 | 8.41 | 901644 |
| 1733269200 | 8.38 | -0.08 | -0.95 | 8.38 | 8.46 | 8.36 | 741596 |
| 1733182800 | 8.46 | 0.2 | 2.42 | 8.26 | 8.5 | 8.25 | 614621 |
| 1732917840 | 8.26 | -0.07 | -0.84 | 8.42 | 8.42 | 8.25 | 292427 |
| 1732750800 | 8.33 | 0 | 0.00 | 8.34 | 8.48 | 8.255 | 547612 |
| 1732664400 | 8.33 | -0.16 | -1.88 | 8.42 | 8.5 | 8.26 | 492307 |
| 1732578000 | 8.49 | 0.08 | 0.95 | 8.46 | 8.58 | 8.4267 | 683478 |
| 1732318800 | 8.41 | 0.46 | 5.79 | 7.98 | 8.41 | 7.94 | 782465 |
| 1732232400 | 7.95 | 0.2 | 2.58 | 7.8 | 7.98 | 7.73 | 599789 |
| 1732146000 | 7.75 | -0.04 | -0.51 | 7.77 | 7.82 | 7.67 | 360488 |
| 1732059600 | 7.79 | 0.05 | 0.65 | 7.68 | 7.83 | 7.6525 | 345719 |
| 1731973200 | 7.74 | -0.04 | -0.51 | 7.77 | 7.895 | 7.7223 | 408960 |
| 1731714000 | 7.78 | -0.11 | -1.39 | 7.93 | 7.93 | 7.71 | 478026 |
| 1731627600 | 7.89 | -0.11 | -1.38 | 8 | 8.06 | 7.86 | 519365 |
| 1731541200 | 8 | 0.01 | 0.13 | 8.03 | 8.03 | 7.86 | 620252 |
| 1731454800 | 7.99 | -0.06 | -0.75 | 8.0399999 | 8.1376 | 7.985 | 1144284 |
| 1731368400 | 8.05 | 0.3 | 3.87 | 7.84 | 8.06 | 7.82 | 538921 |
| 1731109200 | 7.75 | 0.06 | 0.78 | 7.62 | 7.78 | 7.56 | 736732 |
| 1731022800 | 7.69 | 0.09 | 1.18 | 7.57 | 7.82 | 7.5253 | 727783 |
| 1730936400 | 7.6 | 0.31 | 4.25 | 7.54 | 7.8 | 7.54 | 985836 |
| 1730850000 | 7.29 | 0.1 | 1.39 | 7.15 | 7.31 | 7.14 | 441178 |
| 1730763600 | 7.19 | -0.01 | -0.14 | 7.16 | 7.26 | 7.04 | 505300 |
| 1730500800 | 7.2 | -0.04 | -0.55 | 7.29 | 7.33 | 7.17 | 485316 |
| 1730414400 | 7.24 | -0.06 | -0.82 | 7.28 | 7.36 | 7.17 | 586128 |
| 1730328000 | 7.3 | 0.09 | 1.25 | 7.22 | 7.5 | 7.18 | 654079 |
