Hot Features
프리미엄
Netlist Inc (QB) (NLST)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032095 | -3.14656862745 | 1.02 | 1.27 | 0.91 | 998030 | 1.03054171 | CS |
| 4 | 0.087805 | 9.7550272192 | 0.9001 | 1.35 | 0.9001 | 875162 | 1.06829351 | CS |
| 12 | -0.362095 | -26.8218518519 | 1.35 | 1.4 | 0.831 | 854455 | 1.02681088 | CS |
| 26 | -0.922095 | -48.2772251309 | 1.91 | 1.93 | 0.831 | 593793 | 1.14742379 | CS |
| 52 | -0.242095 | -19.6825203252 | 1.23 | 3.1 | 0.831 | 580239 | 1.36174265 | CS |
| 156 | -6.062095 | -85.9871631206 | 7.05 | 7.4 | 0.7558 | 656390 | 2.73375911 | CS |
| 260 | 0.664905 | 205.852941176 | 0.323 | 10.2 | 0.1 | 905561 | 2.59293908 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.987905 | -0.037095 | -3.62 | 1.03 | 1.06 | 0.91 | 1410280 |
| 1732573560 | 1.025 | -0.11 | -9.29 | 1.27 | 1.27 | 1 | 1657736 |
| 1732314000 | 1.1299999 | 0.13 | 13.00 | 1.02 | 1.1299999 | 0.9601 | 1218824 |
| 1732227900 | 1 | 0.0118 | 1.19 | 1.08 | 1.1 | 1 | 838003 |
| 1732141740 | 0.9882 | 0.0482 | 5.13 | 0.94 | 1.01 | 0.94 | 602745 |
| 1732054800 | 0.94 | -0.0401 | -4.09 | 1.02 | 1.02 | 0.94 | 672841 |
| 1731968640 | 0.9801 | 0.0201 | 2.09 | 0.98 | 1.04 | 0.97 | 699219 |
| 1731709260 | 0.96 | -0.08 | -7.69 | 1.09 | 1.09 | 0.94 | 1644462 |
| 1731622800 | 1.04 | -0.03 | -2.80 | 1.03 | 1.1399999 | 1.03 | 472682 |
| 1731536760 | 1.07 | -0.07 | -5.73 | 1.11 | 1.1299999 | 1.03 | 590832 |
| 1731450480 | 1.135 | -0.01 | -0.44 | 1.16 | 1.245 | 1.07 | 645668 |
| 1731363600 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.35 | 0.9011 | 1457379 |
| 1731104400 | 1.27 | 0.09 | 7.63 | 1.22 | 1.3 | 1.18 | 629766 |
| 1731018540 | 1.18 | -0.02 | -1.67 | 1.22 | 1.25 | 1.1299999 | 774832 |
| 1730931600 | 1.2 | 0.03 | 2.56 | 1.18 | 1.25 | 1.15 | 420530 |
| 1730845680 | 1.17 | -0.04 | -3.31 | 1.23 | 1.24 | 1.12 | 546966 |
| 1730759160 | 1.21 | 0.14 | 12.56 | 1.08 | 1.23 | 1.07 | 1212811 |
| 1730496420 | 1.075 | 0.02 | 2.38 | 1.04 | 1.09 | 1.01 | 837200 |
| 1730409780 | 1.05 | 0.1 | 10.56 | 0.9401 | 1.08 | 0.9401 | 965256 |
| 1730323500 | 0.9497 | -0.0001 | -0.01 | 0.945 | 0.9499 | 0.91 | 638675 |
| 1730237280 | 0.9498 | 0.0497 | 5.52 | 0.9001 | 0.98 | 0.9001 | 976807 |
| 1730150880 | 0.9001 | -0.04856 | -5.12 | 0.91 | 0.95 | 0.89 | 738613 |
| 1729891500 | 0.94866 | 0.03856 | 4.24 | 0.928 | 0.9499 | 0.905 | 356444 |
| 1729805160 | 0.9101 | -0.01035 | -1.12 | 0.95 | 0.955 | 0.9 | 440547 |
| 1729718940 | 0.92045 | 0.01815 | 2.01 | 0.95 | 0.95 | 0.8851 | 553673 |
| 1729632300 | 0.9023 | -0.0127 | -1.39 | 0.929 | 1.05 | 0.89555 | 2353508 |
| 1729545600 | 0.915 | 0.02375 | 2.66 | 0.9 | 0.94 | 0.88 | 1457438 |
| 1729286400 | 0.89125 | 0.03125 | 3.63 | 0.885 | 0.949 | 0.86 | 2663406 |
| 1729200000 | 0.86 | -0.0925 | -9.71 | 0.9701 | 0.9999 | 0.831 | 6823364 |
| 1729113960 | 0.9525 | -0.0825 | -7.97 | 1.05 | 1.08 | 0.92 | 3829867 |
| 1729027680 | 1.035 | -0.04 | -3.27 | 1.06 | 1.08 | 1.02 | 1520007 |
| 1728941220 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1299999 | 1.06 | 719773 |
| 1728681900 | 1.09 | -0.29 | -21.01 | 1.25 | 1.4 | 1.07 | 3933401 |
| 1728595560 | 1.3799999 | 0.2 | 16.75 | 1.2 | 1.4 | 1.18 | 908517 |
| 1728508800 | 1.182 | 0.03 | 2.78 | 1.15 | 1.2 | 1.15 | 304879 |
| 1728422580 | 1.15 | -0.01 | -0.86 | 1.15 | 1.2 | 1.1399999 | 205452 |
| 1728336000 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.19 | 1.11 | 212141 |
| 1728077220 | 1.15 | 0.01 | 0.52 | 1.1299999 | 1.17 | 1.11 | 296248 |
| 1727990760 | 1.1439999 | -0.01 | -0.52 | 1.15 | 1.18 | 1.1299999 | 252326 |
| 1727904000 | 1.15 | 0.02 | 2.22 | 1.15 | 1.16 | 1.11 | 304946 |
| 1727818140 | 1.125 | -0.03 | -2.17 | 1.1399999 | 1.15 | 1.12 | 267178 |
| 1727731380 | 1.15 | -0.01 | -0.86 | 1.16 | 1.19 | 1.1299999 | 410388 |
| 1727472000 | 1.16 | 0.01 | 0.87 | 1.16 | 1.2 | 1.15 | 218651 |
| 1727386200 | 1.15 | -0.01 | -0.43 | 1.1299999 | 1.18 | 1.1299999 | 195092 |
| 1727299200 | 1.155 | -0.02 | -1.95 | 1.19 | 1.19 | 1.05 | 561064 |
| 1727212800 | 1.178 | 0 | 0.00 | 1.15 | 1.19 | 1.1399999 | 318459 |
| 1727126940 | 1.178 | -0.02 | -1.83 | 1.21 | 1.21 | 1.17 | 177829 |
| 1726867200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.25 | 1.16 | 185305 |
| 1726781220 | 1.19 | -0.01 | -0.83 | 1.19 | 1.29 | 1.16 | 390760 |
| 1726694460 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.17 | 189866 |
| 1726608240 | 1.19 | 0 | 0.00 | 1.16 | 1.24 | 1.15 | 266678 |
| 1726521720 | 1.19 | -0.02 | -1.65 | 1.23 | 1.23 | 1.17 | 208180 |
| 1726262940 | 1.21 | 0 | 0.17 | 1.2 | 1.25 | 1.16 | 260352 |
| 1726176540 | 1.208 | -0.01 | -0.98 | 1.21 | 1.22 | 1.2 | 148210 |
| 1726090140 | 1.22 | 0.03 | 2.52 | 1.22 | 1.22 | 1.17 | 120769 |
| 1726003500 | 1.19 | 0.01 | 0.85 | 1.19 | 1.25 | 1.16 | 405272 |
| 1725917160 | 1.18 | 0 | 0.00 | 1.18 | 1.26 | 1.1399999 | 300133 |
| 1725658020 | 1.18 | -0.03 | -2.48 | 1.17 | 1.24 | 1.15 | 448571 |
| 1725571440 | 1.21 | -0.03 | -2.10 | 1.21 | 1.24 | 1.16 | 383844 |
| 1725485040 | 1.236 | -0.02 | -1.90 | 1.3 | 1.3 | 1.21 | 210208 |
| 1725398880 | 1.26 | -0.04 | -3.08 | 1.35 | 1.35 | 1.23 | 222701 |
| 1725053340 | 1.3 | 0.04 | 2.77 | 1.27 | 1.3 | 1.235 | 269794 |
| 1724966400 | 1.2649999 | -0.02 | -1.17 | 1.23 | 1.28 | 1.23 | 102870 |
| 1724880360 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.23 | 184268 |
| 1724794080 | 1.25 | -0.05 | -3.85 | 1.305 | 1.305 | 1.24 | 168552 |
