Hot Features
프리미엄
Clover Health Investments Corp (7QD)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1380001 | 44.9802428846 | 2.5299999 | 3.811 | 2.477 | 7238 | 2.98924554 | DE |
| 4 | 1.3680001 | 59.4782678034 | 2.2999999 | 3.811 | 2.22 | 4269 | 2.74212173 | DE |
| 12 | 2.326 | 173.323397914 | 1.342 | 3.811 | 1.3334999 | 9328 | 2.42718959 | DE |
| 26 | 2.9904 | 441.32231405 | 0.6776 | 3.811 | 0.5679999 | 9898 | 1.53160262 | DE |
| 52 | 2.678 | 270.505050505 | 0.99 | 3.811 | 0.5679999 | 7793 | 1.31682327 | DE |
| 156 | 2.4 | 189.27444795 | 1.268 | 3.811 | 0.5679999 | 7337 | 1.31431534 | DE |
| 260 | 2.4 | 189.27444795 | 1.268 | 3.811 | 0.5679999 | 7337 | 1.31431534 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728073560 | 3.63 | 0.07 | 1.91 | 3.658 | 3.811 | 3.519 | 12727 |
| 1727987220 | 3.562 | 0.34 | 10.66 | 3.179 | 3.678 | 3.179 | 11586 |
| 1727900820 | 3.219 | 0.74 | 29.96 | 2.497 | 3.301 | 2.497 | 7985 |
| 1727814420 | 2.477 | -0.03 | -1.24 | 2.5739999 | 2.5739999 | 2.477 | 3840 |
| 1727728020 | 2.508 | 0.03 | 1.13 | 2.508 | 2.508 | 2.508 | 130 |
| 1727468760 | 2.48 | -0.17 | -6.45 | 2.5299999 | 2.564 | 2.48 | 12648 |
| 1727382360 | 2.6509999 | -0 | -0.15 | 2.6509999 | 2.6509999 | 2.6509999 | 85 |
| 1727295960 | 2.6549999 | 0.07 | 2.79 | 2.584 | 2.6549999 | 2.584 | 794 |
| 1727209560 | 2.583 | 0.02 | 0.70 | 2.622 | 2.622 | 2.583 | 616 |
| 1727123160 | 2.565 | -0.09 | -3.28 | 2.648 | 2.648 | 2.56 | 962 |
| 1726864020 | 2.652 | -0.06 | -2.07 | 2.633 | 2.652 | 2.633 | 117 |
| 1726777560 | 2.708 | -0.08 | -3.01 | 2.7 | 2.777 | 2.698 | 320 |
| 1726691220 | 2.792 | -0.02 | -0.85 | 2.735 | 2.792 | 2.696 | 666 |
| 1726604760 | 2.816 | 0.01 | 0.43 | 2.8 | 2.816 | 2.751 | 1239 |
| 1726518420 | 2.804 | 0.09 | 3.24 | 2.738 | 2.824 | 2.6629999 | 17275 |
| 1726259160 | 2.716 | 0.2 | 7.99 | 2.553 | 2.716 | 2.49 | 5446 |
| 1726172760 | 2.515 | 0.16 | 6.84 | 2.525 | 2.596 | 2.515 | 2660 |
| 1726086360 | 2.354 | 0.01 | 0.38 | 2.314 | 2.375 | 2.314 | 908 |
| 1725999960 | 2.345 | 0.05 | 1.96 | 2.2999999 | 2.345 | 2.2999999 | 435 |
| 1725913620 | 2.2999999 | 0.08 | 3.60 | 2.298 | 2.38 | 2.298 | 9014 |
| 1725654360 | 2.22 | -0.15 | -6.37 | 2.2999999 | 2.326 | 2.22 | 8644 |
| 1725567960 | 2.371 | -0.21 | -8.24 | 2.63 | 2.641 | 2.371 | 13658 |
| 1725481560 | 2.584 | 0.32 | 14.34 | 2.611 | 2.8 | 2.4 | 50912 |
| 1725395160 | 2.2599999 | -0.15 | -6.26 | 2.323 | 2.337 | 2.218 | 16661 |
| 1725308760 | 2.411 | 0.01 | 0.33 | 2.41 | 2.411 | 2.41 | 800 |
| 1725049560 | 2.403 | -0.14 | -5.32 | 2.5699999 | 2.571 | 2.285 | 11336 |
| 1724963160 | 2.5379999 | -0.22 | -7.81 | 2.722 | 2.727 | 2.5379999 | 33084 |
| 1724876760 | 2.753 | -0.09 | -3.13 | 2.791 | 2.929 | 2.726 | 28526 |
| 1724790420 | 2.842 | -0.04 | -1.39 | 2.931 | 2.931 | 2.802 | 4203 |
| 1724704020 | 2.882 | -0.11 | -3.68 | 2.937 | 3.129 | 2.608 | 7005 |
| 1724444820 | 2.992 | -0.06 | -2.06 | 3.13 | 3.229 | 2.992 | 42165 |
| 1724358420 | 3.055 | -0.12 | -3.87 | 3.2 | 3.512 | 3.001 | 40329 |
| 1724271960 | 3.178 | 0.48 | 17.75 | 2.7519999 | 3.196 | 2.713 | 14735 |
| 1724185560 | 2.699 | -0.1 | -3.61 | 2.924 | 2.98 | 2.69 | 15212 |
| 1724099220 | 2.8 | 0.17 | 6.50 | 2.591 | 3.078 | 2.486 | 22191 |
| 1723840020 | 2.629 | 0.19 | 7.75 | 2.3769999 | 2.629 | 2.319 | 11063 |
| 1723753620 | 2.44 | 0.14 | 6.04 | 2.298 | 2.44 | 2.219 | 9981 |
| 1723667160 | 2.301 | 0.53 | 29.85 | 1.8355 | 2.301 | 1.8355 | 11480 |
| 1723580760 | 1.772 | 0.09 | 5.19 | 1.82 | 1.82 | 1.771 | 1020 |
| 1723494360 | 1.6845 | 0.06 | 3.98 | 1.677 | 1.6845 | 1.677 | 786 |
| 1723235220 | 1.62 | 0.14 | 9.79 | 1.62 | 1.62 | 1.62 | 3500 |
| 1723148820 | 1.4755 | -0.14 | -8.81 | 1.4755 | 1.4755 | 1.4755 | 125 |
| 1723062360 | 1.618 | -0.05 | -2.97 | 1.6455 | 1.7275 | 1.618 | 3024 |
| 1722975960 | 1.6675 | 0.15 | 9.85 | 1.764 | 1.8755 | 1.6675 | 8828 |
| 1722889620 | 1.518 | 0.01 | 0.73 | 1.542 | 1.542 | 1.3334999 | 20869 |
| 1722630360 | 1.5069999 | -0.12 | -7.26 | 1.683 | 1.683 | 1.5069999 | 1048 |
| 1722544020 | 1.625 | -0.14 | -7.67 | 1.625 | 1.625 | 1.625 | 2200 |
| 1722457560 | 1.76 | -0.04 | -2.20 | 1.805 | 1.805 | 1.76 | 2550 |
| 1722371220 | 1.7995 | 0.17 | 10.50 | 1.6655 | 1.7995 | 1.6655 | 6512 |
| 1722284760 | 1.6285 | 0.04 | 2.45 | 1.5865 | 1.648 | 1.5865 | 19288 |
| 1722025620 | 1.5895 | 0.08 | 5.37 | 1.4965 | 1.5895 | 1.4965 | 6600 |
| 1721939160 | 1.5085 | -0.02 | -1.31 | 1.5235 | 1.5235 | 1.5085 | 430 |
| 1721852820 | 1.5285 | -0.03 | -1.67 | 1.5285 | 1.5285 | 1.5285 | 3000 |
| 1721766420 | 1.5545 | 0.02 | 1.63 | 1.576 | 1.576 | 1.5545 | 9033 |
| 1721679960 | 1.5295 | -0.01 | -0.33 | 1.5009999 | 1.5475 | 1.5009999 | 1220 |
| 1721420760 | 1.5345 | -0.02 | -1.16 | 1.5345 | 1.5345 | 1.5345 | 24000 |
| 1721334360 | 1.5525 | 0 | 0.13 | 1.55 | 1.5525 | 1.55 | 950 |
| 1721248020 | 1.5505 | 0.05 | 3.37 | 1.602 | 1.602 | 1.5505 | 1548 |
| 1721161560 | 1.5 | 0.1 | 7.10 | 1.4195 | 1.5 | 1.4195 | 850 |
| 1721075160 | 1.4005 | 0 | 0.04 | 1.437 | 1.437 | 1.4 | 20800 |
| 1720815960 | 1.4 | 0.07 | 5.26 | 1.342 | 1.4 | 1.342 | 2760 |
| 1720729560 | 1.33 | 0.15 | 12.38 | 1.25 | 1.33 | 1.25 | 4210 |
| 1720643160 | 1.1835 | 0 | 0.00 | 1.1835 | 1.1835 | 1.1835 | 0 |
| 1720556760 | 1.1835 | -0.02 | -1.99 | 1.1835 | 1.1835 | 1.1835 | 1 |
| 1720470360 | 1.2075 | 0.03 | 2.33 | 1.197 | 1.2075 | 1.1685 | 146 |
