Hot Features
프리미엄
ADTRAN Holdings Inc (QH9)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 1.05846774194 | 9.92 | 10.645 | 8.698 | 7831 | 9.64103587 | DE |
| 4 | 1.599 | 18.9769760266 | 8.426 | 10.654999 | 8.4019999 | 11839 | 9.74478327 | DE |
| 12 | 3.089 | 44.5357554787 | 6.936 | 10.654999 | 6.594 | 12209 | 8.55517206 | DE |
| 26 | 3.787 | 60.708560436 | 6.238 | 10.654999 | 4.23 | 10494 | 6.92895076 | DE |
| 52 | 3.865 | 62.7435064935 | 6.16 | 10.654999 | 4.05 | 11940 | 5.93642925 | DE |
| 156 | -9.541 | -48.7631605847 | 19.566 | 25.1 | 4.05 | 32678 | 12.23862865 | DE |
| 260 | -9.541 | -48.7631605847 | 19.566 | 25.1 | 4.05 | 32678 | 12.23862865 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 9.996 | -0.3 | -2.95 | 10.225 | 10.525 | 9.996 | 5001 |
| 1738272420 | 10.3 | 0.6 | 6.19 | 9.314 | 10.645 | 9.314 | 13452 |
| 1738186020 | 9.6999999 | 0.46 | 4.98 | 9.242 | 9.6999999 | 9.24 | 5946 |
| 1738099620 | 9.24 | 0.24 | 2.67 | 9.112 | 9.31 | 9.112 | 4738 |
| 1738013220 | 9 | -0.82 | -8.33 | 9.7159999 | 9.8 | 8.698 | 12192 |
| 1737754020 | 9.818 | -0.12 | -1.23 | 9.92 | 10.029999 | 9.6999999 | 2829 |
| 1737667620 | 9.94 | -0.12 | -1.14 | 10.275 | 10.275 | 9.94 | 8017 |
| 1737581220 | 10.055 | 0.06 | 0.59 | 10.195 | 10.654999 | 9.948 | 11203 |
| 1737494820 | 9.996 | -0.03 | -0.29 | 9.9979999 | 10.295 | 9.922 | 23771 |
| 1737408420 | 10.025 | 0.05 | 0.55 | 10.145 | 10.145 | 9.9019999 | 14209 |
| 1737149220 | 9.97 | 0.13 | 1.30 | 9.864 | 9.97 | 9.65 | 12122 |
| 1737062820 | 9.842 | 0 | 0.04 | 9.938 | 10 | 9.662 | 9361 |
| 1736976420 | 9.8379999 | 0.16 | 1.63 | 9.94 | 10.08 | 9.662 | 3857 |
| 1736890020 | 9.68 | -0.12 | -1.22 | 9.72 | 10 | 9.68 | 5852 |
| 1736803620 | 9.8 | -0.2 | -1.96 | 9.8 | 9.8 | 9.526 | 6570 |
| 1736544420 | 9.996 | 0.04 | 0.44 | 10 | 10.135 | 9.734 | 6220 |
| 1736458020 | 9.952 | -0.24 | -2.38 | 10.195 | 10.199999 | 9.9499999 | 5084 |
| 1736371620 | 10.195 | 0.84 | 8.92 | 9.2319999 | 10.345 | 9.2319999 | 29876 |
| 1736285220 | 9.36 | 0.01 | 0.11 | 9.4019999 | 9.408 | 9.086 | 22703 |
| 1736198820 | 9.35 | 0.65 | 7.47 | 8.5 | 9.4499999 | 8.5 | 28103 |
| 1735939620 | 8.6999999 | 0.27 | 3.25 | 8.426 | 8.75 | 8.4019999 | 10673 |
| 1735853220 | 8.426 | 0.64 | 8.22 | 7.852 | 8.426 | 7.852 | 16709 |
| 1735594020 | 7.786 | -0.07 | -0.92 | 7.758 | 7.894 | 7.758 | 2798 |
| 1735334820 | 7.858 | -0.18 | -2.19 | 7.994 | 8.05 | 7.854 | 3058 |
| 1734989220 | 8.034 | 0.29 | 3.77 | 7.842 | 8.07 | 7.668 | 14732 |
| 1734730020 | 7.742 | -0.29 | -3.56 | 8.0779999 | 8.14 | 7.742 | 13328 |
| 1734643620 | 8.028 | 0.23 | 2.90 | 7.934 | 8.19 | 7.934 | 6358 |
| 1734557220 | 7.802 | -0.25 | -3.13 | 7.9 | 8.2639999 | 7.802 | 4454 |
| 1734470820 | 8.054 | -0.1 | -1.18 | 8.002 | 8.22 | 7.974 | 4650 |
| 1734384420 | 8.15 | -0.03 | -0.39 | 8.2319999 | 8.336 | 8.01 | 4499 |
| 1734125220 | 8.182 | -0.33 | -3.88 | 8.5619999 | 8.77 | 8.182 | 4782 |
| 1734038820 | 8.512 | 0.15 | 1.79 | 8.282 | 8.632 | 8 | 19795 |
| 1733952420 | 8.362 | 0.26 | 3.16 | 7.922 | 8.362 | 7.912 | 13244 |
| 1733866020 | 8.106 | -0.13 | -1.63 | 8.0079999 | 8.106 | 8.0079999 | 1325 |
| 1733779620 | 8.24 | 0.21 | 2.67 | 7.946 | 8.24 | 7.946 | 6669 |
| 1733520420 | 8.026 | -0.01 | -0.10 | 8 | 8.026 | 7.872 | 12447 |
| 1733434020 | 8.034 | -0.28 | -3.34 | 8.18 | 8.2899999 | 7.998 | 8092 |
| 1733347620 | 8.3119999 | 0.11 | 1.37 | 8.112 | 8.4 | 8.112 | 11571 |
| 1733261220 | 8.1999999 | -0.01 | -0.15 | 8.012 | 8.2579999 | 8.012 | 9321 |
| 1733174820 | 8.212 | 0.22 | 2.75 | 7.942 | 8.212 | 7.942 | 10752 |
| 1732915620 | 7.992 | 0.19 | 2.44 | 7.802 | 7.992 | 7.802 | 3025 |
| 1732829220 | 7.802 | -0.06 | -0.81 | 7.906 | 7.906 | 7.802 | 1225 |
| 1732742820 | 7.866 | -0.43 | -5.23 | 8.448 | 8.448 | 7.864 | 16928 |
| 1732656420 | 8.3 | 0 | 0.00 | 8.24 | 8.3 | 7.92 | 10586 |
| 1732570020 | 8.3 | 0.03 | 0.41 | 8.316 | 8.7479999 | 8.118 | 45238 |
| 1732310820 | 8.266 | 0.52 | 6.71 | 7.796 | 8.316 | 7.618 | 17004 |
| 1732224420 | 7.746 | 0.43 | 5.94 | 7.342 | 7.846 | 7.236 | 10375 |
| 1732138020 | 7.312 | -0.1 | -1.35 | 7.332 | 7.398 | 7.266 | 7987 |
| 1732051620 | 7.412 | 0.13 | 1.81 | 7.28 | 7.412 | 7.122 | 4637 |
| 1731965220 | 7.28 | 0.02 | 0.22 | 7.414 | 7.414 | 7.034 | 7744 |
| 1731705960 | 7.264 | -0.26 | -3.43 | 7.69 | 7.69 | 7.264 | 6382 |
| 1731619560 | 7.522 | -0.11 | -1.42 | 7.5 | 7.582 | 7.35 | 13089 |
| 1731533160 | 7.63 | 0.14 | 1.92 | 7.376 | 7.824 | 7.34 | 14062 |
| 1731446820 | 7.486 | -0.21 | -2.70 | 7.552 | 7.648 | 6.8 | 25586 |
| 1731360420 | 7.694 | 0.29 | 3.97 | 7.508 | 7.704 | 7.352 | 23041 |
| 1731101220 | 7.4 | 0.41 | 5.93 | 6.936 | 7.54 | 6.594 | 59227 |
| 1731014760 | 6.986 | 1.08 | 18.37 | 5.8019999 | 6.986 | 5.648 | 71496 |
| 1730928360 | 5.902 | 0.24 | 4.20 | 5.5759999 | 6.058 | 5.5759999 | 22370 |
| 1730841960 | 5.664 | -0.05 | -0.88 | 5.638 | 5.744 | 5.44 | 5326 |
| 1730755560 | 5.714 | -0.01 | -0.17 | 5.7859999 | 5.8259999 | 5.654 | 1974 |
| 1730496360 | 5.724 | 0.13 | 2.36 | 5.774 | 5.846 | 5.694 | 4358 |
