Hot Features
프리미엄
Kartoon Studios Inc (TOON)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0549 | -6.69512195122 | 0.82 | 0.8395 | 0.7322 | 196900 | 0.76271815 | CS |
| 4 | -0.0119 | -1.53153153153 | 0.777 | 0.88 | 0.703 | 178036 | 0.77488984 | CS |
| 12 | -0.1449 | -15.9230769231 | 0.91 | 0.9305 | 0.703 | 117540 | 0.79950203 | CS |
| 26 | -0.2849 | -27.1333333333 | 1.05 | 1.075 | 0.703 | 117075 | 0.89077958 | CS |
| 52 | -0.3149 | -29.1574074074 | 1.08 | 2.01 | 0.703 | 193766 | 1.2618056 | CS |
| 156 | -2.5649 | -77.024024024 | 3.33 | 3.45 | 0.703 | 250778 | 1.54198451 | CS |
| 260 | -2.5649 | -77.024024024 | 3.33 | 3.45 | 0.703 | 250778 | 1.54198451 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.7771 | 0.0072 | 0.94 | 0.76 | 0.79 | 0.7417 | 133026 |
| 1732231800 | 0.7699 | 0.0274 | 3.69 | 0.742 | 0.7733 | 0.7409 | 156310 |
| 1732145400 | 0.7425 | -0.0235 | -3.07 | 0.75 | 0.7776 | 0.7322 | 226099 |
| 1732059000 | 0.766 | -0.0021 | -0.27 | 0.765 | 0.8017 | 0.7551 | 147985 |
| 1731972600 | 0.7681 | -0.002 | -0.26 | 0.7907999 | 0.7907999 | 0.755 | 194542 |
| 1731713400 | 0.7701 | -0.053 | -6.44 | 0.8199999 | 0.8395 | 0.7701 | 259562 |
| 1731627000 | 0.8231 | -0.0019 | -0.23 | 0.8179999 | 0.846 | 0.8026 | 231303 |
| 1731540600 | 0.825 | 0.0050001 | 0.61 | 0.806 | 0.88 | 0.7859 | 268131 |
| 1731454200 | 0.8199999 | 0.0337999 | 4.30 | 0.7779 | 0.85 | 0.7732 | 412491 |
| 1731367800 | 0.7862 | -0.0092 | -1.16 | 0.784 | 0.7954 | 0.7803 | 140449 |
| 1731108600 | 0.7954 | 0.065 | 8.90 | 0.7121 | 0.8199999 | 0.7121 | 397210 |
| 1731022200 | 0.7304 | 0.0075 | 1.04 | 0.71 | 0.7383 | 0.71 | 106210 |
| 1730935800 | 0.7229 | 0.0164 | 2.32 | 0.72 | 0.7319 | 0.7131 | 109403 |
| 1730849400 | 0.7065 | -0.0015 | -0.21 | 0.72 | 0.72 | 0.70505 | 62189 |
| 1730763000 | 0.708 | -0.0077 | -1.08 | 0.7034 | 0.725 | 0.7034 | 115519 |
| 1730500200 | 0.7157 | -0.0197 | -2.68 | 0.74 | 0.7423999 | 0.703 | 153128 |
| 1730413800 | 0.7354 | -0.0289 | -3.78 | 0.7602 | 0.7707 | 0.724 | 190231 |
| 1730327400 | 0.7643 | -0.0207 | -2.64 | 0.7868 | 0.79 | 0.7643 | 76111 |
| 1730241000 | 0.785 | 0.0206 | 2.69 | 0.7652 | 0.795 | 0.7602 | 98908 |
| 1730154600 | 0.7644 | -0.0008 | -0.10 | 0.76 | 0.7644 | 0.758 | 111622 |
| 1729895400 | 0.7652 | -0.0083 | -1.07 | 0.777 | 0.78 | 0.76 | 103316 |
| 1729809000 | 0.7735 | -0.0059 | -0.76 | 0.7755 | 0.7858 | 0.768 | 138310 |
| 1729722600 | 0.7794 | -0.0083 | -1.05 | 0.79 | 0.8 | 0.7751 | 97445 |
| 1729636200 | 0.7877 | 0.0157 | 2.03 | 0.7877 | 0.789 | 0.7722 | 54442 |
| 1729549800 | 0.772 | -0.03 | -3.74 | 0.785 | 0.7937 | 0.772 | 164334 |
| 1729290600 | 0.802 | 0.009 | 1.13 | 0.79 | 0.8048 | 0.79 | 113993 |
| 1729204200 | 0.793 | -0.007 | -0.88 | 0.793 | 0.793 | 0.79 | 56385 |
| 1729117800 | 0.8 | 0.0124 | 1.57 | 0.8 | 0.8 | 0.79 | 93625 |
| 1729031400 | 0.7876 | -0.0125 | -1.56 | 0.8 | 0.81 | 0.7829 | 71479 |
| 1728945000 | 0.8001 | 0.0151 | 1.92 | 0.8 | 0.81 | 0.7851 | 85748 |
| 1728685800 | 0.785 | 0.015 | 1.95 | 0.7723 | 0.8 | 0.7712 | 67544 |
| 1728599400 | 0.77 | -0.013 | -1.66 | 0.781 | 0.7829 | 0.77 | 42890 |
| 1728513000 | 0.783 | 0.0118 | 1.53 | 0.7667 | 0.7887 | 0.7667 | 35827 |
| 1728426600 | 0.7712 | -0.0067 | -0.86 | 0.77 | 0.7799 | 0.77 | 77791 |
| 1728340200 | 0.7779 | -0.0108 | -1.37 | 0.7875 | 0.7899 | 0.7713 | 126910 |
| 1728081000 | 0.7887 | -0.0123 | -1.54 | 0.802 | 0.81 | 0.7649 | 173834 |
| 1727994600 | 0.801 | -0.0385 | -4.59 | 0.835 | 0.8424 | 0.7832 | 205428 |
| 1727908200 | 0.8395 | -0.0203 | -2.36 | 0.84 | 0.8574 | 0.83 | 85425 |
| 1727821800 | 0.8598 | -0.0052 | -0.60 | 0.8676 | 0.8676 | 0.841 | 90130 |
| 1727735400 | 0.865 | -0.0038 | -0.44 | 0.8698 | 0.89 | 0.841 | 105923 |
| 1727476200 | 0.8688 | -0.0108 | -1.23 | 0.869 | 0.9 | 0.86 | 124573 |
| 1727389800 | 0.8796 | -0.0022 | -0.25 | 0.8601 | 0.8948 | 0.8551 | 54111 |
| 1727303400 | 0.8818 | -0.009 | -1.01 | 0.8865 | 0.9 | 0.8753 | 49453 |
| 1727217000 | 0.8908 | 0.0151 | 1.72 | 0.88 | 0.906 | 0.8751 | 79532 |
| 1727130600 | 0.8757 | -0.0043 | -0.49 | 0.866 | 0.88 | 0.866 | 40198 |
| 1726871400 | 0.88 | 0.02 | 2.33 | 0.85 | 0.88 | 0.85 | 83101 |
| 1726785000 | 0.86 | 0.015 | 1.78 | 0.85 | 0.8709 | 0.846301 | 37670 |
| 1726698600 | 0.845 | -0.0168 | -1.95 | 0.85 | 0.874 | 0.843 | 56249 |
| 1726612200 | 0.8618 | 0.0218 | 2.60 | 0.84 | 0.8709 | 0.84 | 43847 |
| 1726525800 | 0.84 | -0.0142 | -1.66 | 0.83 | 0.86 | 0.83 | 53858 |
| 1726266600 | 0.8542 | -0.011 | -1.27 | 0.875 | 0.875 | 0.8302 | 106319 |
| 1726180200 | 0.8652 | 0.0137 | 1.61 | 0.83 | 0.88 | 0.83 | 50345 |
| 1726093800 | 0.8515 | 0.0013 | 0.15 | 0.85 | 0.859 | 0.8412 | 42428 |
| 1726007400 | 0.8502 | 0.0194 | 2.34 | 0.8234 | 0.86 | 0.811 | 125295 |
| 1725921000 | 0.8308 | -0.0155 | -1.83 | 0.84 | 0.8463 | 0.823 | 93274 |
| 1725661800 | 0.8463 | -0.0237 | -2.72 | 0.8654 | 0.8805 | 0.84 | 64100 |
| 1725575400 | 0.87 | 0.0099 | 1.15 | 0.86 | 0.8937 | 0.85 | 99337 |
| 1725489000 | 0.8601 | 0.0101 | 1.19 | 0.836 | 0.88 | 0.836 | 49547 |
| 1725402600 | 0.85 | -0.08 | -8.60 | 0.9 | 0.9064 | 0.7822 | 188997 |
| 1725057000 | 0.93 | 0 | 0.00 | 0.91 | 0.9305 | 0.91 | 44430 |
| 1724970600 | 0.93 | 0.0137 | 1.50 | 0.905 | 0.9328 | 0.905 | 48284 |
| 1724884200 | 0.9163 | -0.0137 | -1.47 | 0.93 | 0.93 | 0.905 | 34506 |
| 1724797800 | 0.93 | 0.0085 | 0.92 | 0.9154 | 0.93 | 0.9012 | 40344 |
| 1724711400 | 0.9215 | 0.0141 | 1.55 | 0.91 | 0.925 | 0.9 | 57786 |
