Hot Features
프리미엄
ACM Research Inc (813)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.9724137931 | 18.125 | 18.57 | 16.89 | 1090 | 17.85870409 | DE |
| 4 | -2.825 | -13.9644092931 | 20.23 | 23.55 | 16.89 | 1544 | 19.29749545 | DE |
| 12 | -0.255 | -1.44394110985 | 17.66 | 23.55 | 14.08 | 1127 | 18.24566065 | DE |
| 26 | -8.035 | -31.5841194969 | 25.44 | 27.6 | 12.76 | 1377 | 19.61683141 | DE |
| 52 | 3.145 | 22.0546984572 | 14.26 | 32.35 | 12.4 | 1380 | 21.16007425 | DE |
| 156 | 1.445 | 9.05388471178 | 15.96 | 32.35 | 11.84 | 1396 | 20.37714466 | DE |
| 260 | 1.445 | 9.05388471178 | 15.96 | 32.35 | 11.84 | 1396 | 20.37714466 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 17.19 | -0.01 | -0.06 | 17.415 | 17.46 | 17.155 | 1624 |
| 1730409960 | 17.2 | -1.37 | -7.38 | 18.45 | 18.45 | 17.2 | 729 |
| 1730323560 | 18.57 | 0.24 | 1.31 | 18.52 | 18.57 | 18.345 | 756 |
| 1730237160 | 18.329999 | 0.08 | 0.44 | 18.425 | 18.51 | 18 | 1410 |
| 1730150760 | 18.25 | -0.01 | -0.05 | 18.125 | 18.25 | 18.125 | 930 |
| 1729888020 | 18.26 | 0.47 | 2.61 | 17.8 | 18.434999 | 17.8 | 218 |
| 1729801560 | 17.795 | 0.22 | 1.22 | 17.68 | 17.96 | 17.68 | 326 |
| 1729715160 | 17.579999 | -0.42 | -2.33 | 18.085 | 18.235 | 17.579999 | 1620 |
| 1729628760 | 18 | 0.2 | 1.15 | 17.495 | 18 | 17.495 | 560 |
| 1729542360 | 17.795 | -0.64 | -3.45 | 17.82 | 17.82 | 17.5 | 305 |
| 1729283160 | 18.43 | 1.04 | 5.95 | 17.665 | 18.97 | 17.665 | 1260 |
| 1729196760 | 17.395 | -0.82 | -4.50 | 18.165 | 18.165 | 17.2 | 1159 |
| 1729110360 | 18.215 | 0.13 | 0.69 | 18.035 | 18.47 | 18.035 | 1187 |
| 1729023960 | 18.09 | -1.41 | -7.23 | 19.745 | 19.745 | 18.09 | 2459 |
| 1728937620 | 19.5 | 0 | 0.00 | 19.595 | 19.85 | 19.5 | 1814 |
| 1728678360 | 19.5 | 0.41 | 2.15 | 18.68 | 19.5 | 18.68 | 982 |
| 1728591960 | 19.09 | -0.56 | -2.83 | 20.16 | 20.16 | 19 | 665 |
| 1728505560 | 19.645 | -0.21 | -1.03 | 19.965 | 20.1 | 19.59 | 873 |
| 1728419160 | 19.85 | -1.26 | -5.97 | 20.39 | 20.39 | 17.8 | 1904 |
| 1728332760 | 21.11 | 1.01 | 5.02 | 20.23 | 23.55 | 20.23 | 10092 |
| 1728073560 | 20.1 | 2.69 | 15.42 | 17.295 | 20.1 | 17.295 | 6146 |
| 1727987220 | 17.415 | -0.34 | -1.91 | 17.415 | 17.415 | 17.415 | 100 |
| 1727900820 | 17.755 | 1.11 | 6.67 | 17.255 | 17.755 | 17.239999 | 2106 |
| 1727814420 | 16.645 | -1.74 | -9.46 | 18.329999 | 18.329999 | 16.645 | 2175 |
| 1727728020 | 18.385 | 1.06 | 6.12 | 17.675 | 18.385 | 17.5 | 4589 |
| 1727468760 | 17.325 | -0.11 | -0.60 | 17.175 | 17.454999 | 17.16 | 1371 |
| 1727382360 | 17.43 | 1.38 | 8.60 | 16.145 | 17.595 | 16.145 | 991 |
| 1727295960 | 16.05 | 0.22 | 1.39 | 16.129999 | 16.239999 | 16 | 767 |
| 1727209560 | 15.83 | 0.44 | 2.86 | 15.565 | 15.83 | 15.535 | 971 |
| 1727123160 | 15.39 | -0.17 | -1.09 | 15.155 | 15.39 | 15.11 | 437 |
| 1726864020 | 15.56 | 0 | 0.00 | 15.6 | 15.6 | 15.56 | 350 |
| 1726777560 | 15.56 | 0.64 | 4.29 | 14.845 | 15.56 | 14.845 | 737 |
| 1726691220 | 14.92 | 0.02 | 0.13 | 15.195 | 15.195 | 14.92 | 442 |
| 1726604760 | 14.9 | 0.16 | 1.09 | 14.625 | 15 | 14.625 | 256 |
| 1726518420 | 14.74 | -0.1 | -0.64 | 15.59 | 15.59 | 14.555 | 652 |
| 1726259160 | 14.835 | -0.22 | -1.46 | 14.565 | 14.835 | 14.565 | 413 |
| 1726172760 | 15.055 | 0.98 | 6.92 | 15.07 | 15.07 | 15.055 | 250 |
| 1726086360 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1725999960 | 14.08 | -0.13 | -0.88 | 14.255 | 14.255 | 14.08 | 66 |
| 1725913620 | 14.205 | -0.02 | -0.11 | 14.265 | 14.565 | 14.1 | 786 |
| 1725654360 | 14.22 | -0.78 | -5.17 | 14.95 | 14.95 | 14.22 | 785 |
| 1725567960 | 14.995 | -0.02 | -0.10 | 14.965 | 14.995 | 14.93 | 440 |
| 1725481560 | 15.01 | -0.16 | -1.02 | 15.16 | 15.17 | 14.875 | 899 |
| 1725395160 | 15.165 | -1.72 | -10.16 | 16.715 | 16.715 | 15.105 | 1793 |
| 1725308760 | 16.88 | 0.4 | 2.40 | 16.385 | 16.88 | 16.3 | 1041 |
| 1725049560 | 16.485 | 0.38 | 2.33 | 16.165 | 16.535 | 16.165 | 394 |
| 1724963160 | 16.11 | 0.21 | 1.32 | 15.72 | 16.42 | 15.72 | 233 |
| 1724876760 | 15.9 | -0.61 | -3.69 | 15.89 | 15.9 | 15.89 | 93 |
| 1724790420 | 16.51 | -0.47 | -2.77 | 16.585 | 16.704999 | 16.3 | 179 |
| 1724704020 | 16.98 | -0.59 | -3.33 | 17.54 | 17.71 | 16.98 | 926 |
| 1724444820 | 17.565 | 0.05 | 0.26 | 17.434999 | 17.71 | 17.25 | 678 |
| 1724358420 | 17.52 | -0.18 | -1.02 | 17.85 | 17.925 | 17.51 | 204 |
| 1724271960 | 17.7 | -0.3 | -1.67 | 18.03 | 18.055 | 17.7 | 295 |
| 1724185560 | 18 | -0.36 | -1.99 | 18.42 | 18.42 | 18 | 370 |
| 1724099220 | 18.364999 | -0.26 | -1.40 | 17.989999 | 18.364999 | 17.864999 | 494 |
| 1723840020 | 18.625 | 0.2 | 1.11 | 18.385 | 18.625 | 18.385 | 182 |
| 1723753620 | 18.42 | 0.29 | 1.60 | 18.045 | 18.42 | 18.045 | 225 |
| 1723667160 | 18.13 | 0.93 | 5.38 | 17.52 | 18.195 | 17.399999 | 1630 |
| 1723580760 | 17.204999 | -0.05 | -0.29 | 17.45 | 17.55 | 17.204999 | 325 |
| 1723494360 | 17.255 | -0.25 | -1.40 | 17.66 | 17.66 | 16.795 | 825 |
| 1723235220 | 17.5 | -0.22 | -1.21 | 18 | 18.095 | 17.5 | 594 |
| 1723148820 | 17.715 | 1.75 | 10.96 | 15.955 | 17.829999 | 15.85 | 2984 |
| 1723062360 | 15.965 | 1.91 | 13.55 | 14.46 | 16.95 | 14.165 | 2887 |
| 1722975960 | 14.06 | 0.41 | 3.00 | 13.755 | 14.3 | 13.75 | 2238 |
| 1722889620 | 13.65 | -0.64 | -4.48 | 13.915 | 14.14 | 12.76 | 2849 |
