Hot Features
프리미엄
Transmedics Group Inc (8T8)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.1 | 10.8144192256 | 74.9 | 84.16 | 70.86 | 566 | 78.38691382 | DE |
| 4 | 6.2 | 8.07291666667 | 76.8 | 92.66 | 70.86 | 503 | 79.50586594 | DE |
| 12 | -43.7 | -34.4909234412 | 126.7 | 147.75 | 70.86 | 432 | 89.18325958 | DE |
| 26 | -48.35 | -36.8100494861 | 131.35 | 159.4 | 70.86 | 315 | 106.43415784 | DE |
| 52 | 18.33 | 28.343899799 | 64.67 | 159.4 | 64.5 | 242 | 101.89163074 | DE |
| 156 | 20.65 | 33.1194867682 | 62.35 | 159.4 | 34.909999 | 223 | 96.21053466 | DE |
| 260 | 20.65 | 33.1194867682 | 62.35 | 159.4 | 34.909999 | 223 | 96.21053466 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 82.12 | -0.16 | -0.19 | 82 | 83.3 | 82 | 152 |
| 1732742820 | 82.28 | 5.82 | 7.61 | 77.459999 | 82.28 | 77 | 1435 |
| 1732656420 | 76.459999 | 2.82 | 3.83 | 75.06 | 76.819999 | 74.959999 | 68 |
| 1732570020 | 73.64 | 0.74 | 1.02 | 72.3 | 74.319999 | 72.3 | 588 |
| 1732310820 | 72.9 | -4.1 | -5.32 | 74.9 | 74.9 | 70.86 | 589 |
| 1732224420 | 77 | 3.46 | 4.70 | 73.959999 | 77.12 | 73.959999 | 464 |
| 1732138020 | 73.54 | -4.24 | -5.45 | 79.34 | 79.92 | 71.78 | 1225 |
| 1732051620 | 77.78 | 1.06 | 1.38 | 75.84 | 78.34 | 74.3 | 162 |
| 1731965220 | 76.72 | -0.2 | -0.26 | 77.599999 | 77.599999 | 72.36 | 465 |
| 1731705960 | 76.92 | -8.7 | -10.16 | 83.94 | 83.94 | 76.92 | 450 |
| 1731619560 | 85.62 | -2.3 | -2.62 | 88.6 | 90 | 84.88 | 787 |
| 1731533160 | 87.92 | 1.34 | 1.55 | 87.02 | 92.66 | 86 | 589 |
| 1731446820 | 86.58 | 1.04 | 1.22 | 88.52 | 89 | 86.5 | 215 |
| 1731360420 | 85.54 | 5.42 | 6.76 | 79.819999 | 86.38 | 79.819999 | 684 |
| 1731101220 | 80.12 | 0.8 | 1.01 | 79.86 | 81.319999 | 77.14 | 886 |
| 1731014760 | 79.319999 | -1.68 | -2.07 | 80.72 | 81.44 | 78.64 | 332 |
| 1730928360 | 81 | 4 | 5.19 | 79.56 | 81.58 | 78.22 | 260 |
| 1730841960 | 77 | -1.48 | -1.89 | 77.2 | 78.34 | 76.599999 | 440 |
| 1730755560 | 78.48 | 2.8 | 3.70 | 76.26 | 78.48 | 75.78 | 77 |
| 1730496360 | 75.68 | -0.42 | -0.55 | 76.8 | 78.84 | 74.5 | 190 |
| 1730409960 | 76.099999 | 0.76 | 1.01 | 75 | 76.14 | 73.58 | 809 |
| 1730323560 | 75.34 | -5.72 | -7.06 | 82 | 82.4 | 75.34 | 2055 |
| 1730237160 | 81.06 | -9.74 | -10.73 | 88.5 | 94 | 80 | 4409 |
| 1730150760 | 90.8 | -25.45 | -21.89 | 119.15 | 123.6 | 80.42 | 2302 |
| 1729888020 | 116.25 | 3.95 | 3.52 | 114.95 | 116.9 | 113.7 | 261 |
| 1729801560 | 112.3 | 4.3 | 3.98 | 110.7 | 112.3 | 109.1 | 353 |
| 1729715160 | 108 | -5.75 | -5.05 | 114.5 | 114.7 | 108 | 246 |
| 1729628760 | 113.75 | -1.15 | -1.00 | 115.7 | 115.7 | 113 | 414 |
| 1729542360 | 114.9 | -3.1 | -2.63 | 116.1 | 116.1 | 112.4 | 379 |
| 1729283160 | 118 | 1.25 | 1.07 | 116.6 | 118.5 | 116.6 | 47 |
| 1729196760 | 116.75 | -4.25 | -3.51 | 120.6 | 121.9 | 116.75 | 120 |
| 1729110360 | 121 | 0 | 0.00 | 117.8 | 121.7 | 117.8 | 341 |
| 1729023960 | 121 | -1.95 | -1.59 | 122.2 | 122.55 | 121 | 111 |
| 1728937620 | 122.95 | -0.75 | -0.61 | 122.35 | 125.45 | 122.35 | 135 |
| 1728678360 | 123.7 | -2.35 | -1.86 | 125 | 125 | 123.7 | 267 |
| 1728591960 | 126.05 | 0.85 | 0.68 | 126.05 | 126.05 | 126.05 | 10 |
| 1728505560 | 125.2 | -1.3 | -1.03 | 126.7 | 126.7 | 124.65 | 57 |
| 1728419160 | 126.5 | 4.25 | 3.48 | 123.5 | 126.5 | 122.6 | 225 |
| 1728332760 | 122.25 | -5.6 | -4.38 | 125.85 | 127.85 | 122.25 | 203 |
| 1728073560 | 127.85 | -4.15 | -3.14 | 133 | 133 | 127.85 | 58 |
| 1727987220 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1727900820 | 132 | -0.3 | -0.23 | 132 | 132 | 132 | 31 |
| 1727814420 | 132.3 | -8.1 | -5.77 | 132.55 | 132.55 | 132.3 | 36 |
| 1727728020 | 140.4 | 11.75 | 9.13 | 140.75 | 140.75 | 140.4 | 40 |
| 1727468760 | 128.65 | 0 | 0.00 | 128.65 | 128.65 | 128.65 | 0 |
| 1727382360 | 128.65 | -7.1 | -5.23 | 132.55 | 132.6 | 128.65 | 69 |
| 1727295960 | 135.75 | -4.9 | -3.48 | 137.94999 | 140 | 133.1 | 247 |
| 1727209560 | 140.65 | -5.55 | -3.80 | 140.65 | 140.65 | 140.65 | 140 |
| 1727123220 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1726864020 | 146.19999 | 0.25 | 0.17 | 146.8 | 146.8 | 146.19999 | 108 |
| 1726777560 | 145.94999 | 3.6 | 2.53 | 143.85 | 147.75 | 143.85 | 94 |
| 1726691220 | 142.35 | 2 | 1.43 | 140.6 | 142.35 | 140.6 | 22 |
| 1726604760 | 140.35 | 2.05 | 1.48 | 137.1 | 140.35 | 137.1 | 59 |
| 1726518420 | 138.3 | 0.55 | 0.40 | 135.5 | 139 | 135.5 | 40 |
| 1726259160 | 137.75 | -0.35 | -0.25 | 137 | 140.55 | 137 | 49 |
| 1726172760 | 138.1 | 6.15 | 4.66 | 133 | 138.1 | 133 | 30 |
| 1726086360 | 131.94999 | 9.5 | 7.76 | 131.94999 | 131.94999 | 131.94999 | 100 |
| 1725999960 | 122.45 | -3.25 | -2.59 | 125.85 | 125.85 | 121.75 | 245 |
| 1725913620 | 125.7 | -0.75 | -0.59 | 128.19999 | 128.85 | 124.5 | 125 |
| 1725654360 | 126.45 | 0.2 | 0.16 | 126.7 | 128.75 | 122.15 | 302 |
| 1725567960 | 126.25 | -11.75 | -8.51 | 136.9 | 136.9 | 126.25 | 407 |
| 1725481560 | 138 | -6.9 | -4.76 | 142 | 143.05 | 137.9 | 127 |
| 1725395160 | 144.9 | -9.8 | -6.33 | 154.5 | 154.5 | 144.9 | 151 |
| 1725308760 | 154.69999 | 0.55 | 0.36 | 154.69999 | 154.69999 | 154.69999 | 52 |
| 1725049560 | 154.15 | 2.15 | 1.41 | 149.4 | 154.15 | 149.4 | 30 |
| 1724963160 | 152 | 0.85 | 0.56 | 152 | 152 | 152 | 8 |
