Hot Features
프리미엄
ACM Research Inc (813)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -9.56306677659 | 18.195 | 18.195 | 16.105 | 1759 | 17.23208404 | DE |
| 4 | -0.69 | -4.02449693788 | 17.145 | 20.25 | 16.105 | 2218 | 17.90395994 | DE |
| 12 | 2.19 | 15.3522607781 | 14.265 | 23.55 | 14.08 | 1675 | 18.28835438 | DE |
| 26 | -3.34 | -16.8729477141 | 19.795 | 24.5 | 12.76 | 1370 | 18.50490711 | DE |
| 52 | 1.075 | 6.98959687906 | 15.38 | 32.35 | 12.76 | 1484 | 21.03881069 | DE |
| 156 | 0.495 | 3.1015037594 | 15.96 | 32.35 | 11.84 | 1447 | 20.13958554 | DE |
| 260 | 0.495 | 3.1015037594 | 15.96 | 32.35 | 11.84 | 1447 | 20.13958554 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 16.55 | 0.03 | 0.18 | 16.535 | 16.75 | 16.35 | 339 |
| 1732829220 | 16.52 | 0.27 | 1.63 | 16.3 | 16.53 | 16.3 | 490 |
| 1732742820 | 16.254999 | -0.25 | -1.48 | 16.575 | 16.575 | 16.105 | 425 |
| 1732656420 | 16.5 | -1.11 | -6.30 | 17.52 | 17.655 | 16.43 | 1670 |
| 1732570020 | 17.61 | -0.42 | -2.33 | 18.195 | 18.195 | 17.565 | 5869 |
| 1732310820 | 18.03 | -0.57 | -3.06 | 18.215 | 18.399999 | 17.995 | 1061 |
| 1732224420 | 18.6 | 0.66 | 3.68 | 17.855 | 18.625 | 17.855 | 2807 |
| 1732138020 | 17.94 | 0.72 | 4.18 | 17.475 | 17.94 | 17.47 | 155 |
| 1732051620 | 17.22 | -0.08 | -0.43 | 17.335 | 17.559999 | 17.22 | 449 |
| 1731965220 | 17.295 | 0.02 | 0.09 | 17.51 | 17.62 | 17.295 | 607 |
| 1731705960 | 17.28 | -0.58 | -3.22 | 17.755 | 17.77 | 17.28 | 603 |
| 1731619560 | 17.855 | -0.02 | -0.08 | 17.735 | 17.855 | 17.625 | 1179 |
| 1731533160 | 17.87 | 0.32 | 1.85 | 17.66 | 17.985 | 17.54 | 1287 |
| 1731446820 | 17.545 | -0.36 | -2.01 | 17.785 | 17.8 | 17.489999 | 5071 |
| 1731360420 | 17.905 | 0.02 | 0.11 | 18.8 | 18.8 | 17.765 | 7991 |
| 1731101220 | 17.885 | -1.15 | -6.02 | 18.885 | 18.945 | 17.885 | 2729 |
| 1731014760 | 19.03 | 1.38 | 7.79 | 18.325 | 20.25 | 18.19 | 7273 |
| 1730928360 | 17.655 | 0.87 | 5.15 | 16.985 | 17.655 | 16.82 | 3681 |
| 1730841960 | 16.79 | -0.62 | -3.53 | 17.239999 | 17.239999 | 16.739999 | 175 |
| 1730755560 | 17.405 | 0.22 | 1.25 | 17.145 | 17.405 | 16.89 | 492 |
| 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 |
