Hot Features
프리미엄
Amlogi Holding Corporation (BTOC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 8.79120879121 | 5.46 | 6.6 | 4.4 | 448824 | 5.90627657 | CS |
| 4 | -1.89 | -24.1379310345 | 7.83 | 8.576 | 4.4 | 477428 | 6.21382176 | CS |
| 12 | 1.48 | 33.1838565022 | 4.46 | 8.74 | 3.27 | 377310 | 5.53909275 | CS |
| 26 | 1.13 | 23.4927234927 | 4.81 | 8.74 | 3.27 | 191949 | 5.47482441 | CS |
| 52 | 0.94 | 18.8 | 5 | 8.74 | 3.27 | 193565 | 5.4347789 | CS |
| 156 | 0.94 | 18.8 | 5 | 8.74 | 3.27 | 193565 | 5.4347789 | CS |
| 260 | 0.94 | 18.8 | 5 | 8.74 | 3.27 | 193565 | 5.4347789 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.94 | 0.04 | 0.68 | 5.98 | 6.08 | 5.19 | 410285 |
| 1732232100 | 5.9 | 0 | 0.00 | 5.99 | 6.28 | 5.43 | 313829 |
| 1732145700 | 5.9 | -0.14 | -2.32 | 6.04 | 6.18 | 5.3201 | 432151 |
| 1732059300 | 6.04 | 0.14 | 2.37 | 5.9 | 6.6 | 5.79 | 369871 |
| 1731972900 | 5.9 | 0.05 | 0.85 | 6 | 6.2 | 5.5401 | 382443 |
| 1731713700 | 5.85 | 0.46 | 8.53 | 5.46 | 5.85 | 4.4 | 751543 |
| 1731627300 | 5.39 | 0.16 | 3.06 | 5.26 | 5.71 | 4.68 | 564245 |
| 1731540900 | 5.23 | -0.49 | -8.57 | 5.86 | 6 | 5.1 | 675622 |
| 1731454500 | 5.72 | -0.62 | -9.78 | 6.39 | 6.79 | 5.62 | 534920 |
| 1731368100 | 6.34 | -0.28 | -4.23 | 6.42 | 7.09 | 6.1501 | 539092 |
| 1731108900 | 6.62 | -0.17 | -2.50 | 6.65 | 6.85 | 6.34 | 492012 |
| 1731022500 | 6.79 | 0.24 | 3.66 | 6.7 | 7.39 | 6.26 | 591266 |
| 1730936100 | 6.55 | 0.74 | 12.74 | 5.66 | 6.57 | 5.66 | 421885 |
| 1730849700 | 5.8099999 | -0.5 | -7.92 | 6.13 | 6.41 | 5.74 | 345131 |
| 1730763300 | 6.3099999 | -0.09 | -1.41 | 6.14 | 6.65 | 6.07 | 482036 |
| 1730500500 | 6.4 | -0.47 | -6.84 | 6.9 | 7.1 | 6.3 | 394967 |
| 1730414100 | 6.87 | 0.91 | 15.27 | 5.89 | 7.6 | 5.89 | 416550 |
| 1730327700 | 5.96 | -0.1 | -1.65 | 6.0599999 | 6.33 | 5.36 | 404617 |
| 1730241300 | 6.0599999 | -1.12 | -15.60 | 7.18 | 7.6 | 5.95 | 467295 |
| 1730154900 | 7.18 | -0.32 | -4.27 | 7.73 | 8.06 | 7 | 538007 |
| 1729895700 | 7.5 | -0.39 | -4.94 | 7.83 | 8.576 | 6.62 | 517386 |
| 1729809300 | 7.89 | 0.74 | 10.35 | 7.13 | 8.5 | 5.3099999 | 525004 |
| 1729722900 | 7.15 | -0.25 | -3.38 | 7.51 | 8.74 | 7.0801 | 551394 |
| 1729636500 | 7.4 | 2.39 | 47.70 | 5.1 | 8.15 | 4.7501 | 1268693 |
| 1729550100 | 5.01 | 0.11 | 2.23 | 4.91 | 5.03 | 4.8 | 603643 |
| 1729290900 | 4.9005 | 0.15 | 3.17 | 4.8 | 5.09 | 4.725 | 615682 |
| 1729204500 | 4.75 | 0.17 | 3.71 | 4.59 | 5.1 | 4.3099999 | 620299 |
| 1729118100 | 4.58 | 0.23 | 5.29 | 4.38 | 4.95 | 4.11 | 607842 |
| 1729031700 | 4.35 | -0.25 | -5.43 | 4.6 | 4.67 | 4.18 | 646615 |
| 1728945300 | 4.6 | 0.2 | 4.55 | 4.38 | 4.7543 | 4.3 | 628237 |
| 1728686100 | 4.4 | -0.17 | -3.72 | 4.5 | 4.67 | 4.08 | 560830 |
| 1728599700 | 4.57 | -0.26 | -5.38 | 4.9 | 5 | 4.5 | 575110 |
| 1728513300 | 4.83 | 0.78 | 19.26 | 4.01 | 4.99 | 4.01 | 610157 |
| 1728426900 | 4.05 | -0.06 | -1.46 | 4.2 | 4.36 | 3.8 | 658465 |
| 1728340500 | 4.11 | -0.1 | -2.38 | 4.26 | 4.4 | 4.0599999 | 511073 |
| 1728081300 | 4.21 | -0.04 | -0.94 | 4.3 | 4.35 | 4.2 | 501912 |
| 1727994900 | 4.25 | -0.35 | -7.61 | 4.5199999 | 4.7699999 | 4.05 | 506080 |
| 1727908500 | 4.6 | 0.59 | 14.71 | 4.01 | 4.7868 | 4.01 | 545675 |
| 1727822100 | 4.01 | -0.36 | -8.24 | 4.28 | 4.5 | 3.82 | 316241 |
| 1727735700 | 4.37 | 0.01 | 0.23 | 4.5199999 | 4.5199999 | 4.08 | 303585 |
| 1727476500 | 4.36 | -0.54 | -11.02 | 4.87 | 4.9435 | 4.29 | 302001 |
| 1727390100 | 4.9 | 0.3 | 6.52 | 4.9 | 5 | 3.8 | 325282 |
| 1727303700 | 4.6 | 0.12 | 2.68 | 4.6 | 4.7 | 4.44 | 306619 |
| 1727217300 | 4.48 | 0.25 | 5.91 | 4.23 | 4.6499 | 4.07 | 86463 |
| 1727130900 | 4.23 | -0.45 | -9.62 | 4.23 | 4.69 | 4.1 | 97480 |
| 1726871700 | 4.68 | 0.03 | 0.65 | 4.68 | 4.68 | 4.5 | 83171 |
| 1726785300 | 4.65 | 0.64 | 15.96 | 4 | 4.66 | 3.76 | 91642 |
| 1726698900 | 4.01 | 0.12 | 2.95 | 3.78 | 4.1 | 3.5 | 73610 |
| 1726612500 | 3.895 | -0.56 | -12.47 | 4.39 | 4.75 | 3.79 | 58309 |
| 1726526100 | 4.45 | 0.25 | 5.95 | 4.17 | 4.65 | 4 | 57244 |
| 1726266900 | 4.2 | -0.2 | -4.55 | 4.4 | 4.66 | 3.97 | 60192 |
| 1726180500 | 4.4 | 0.43 | 10.83 | 3.9 | 4.66 | 3.7 | 64416 |
| 1726094100 | 3.97 | 0.32 | 8.77 | 3.83 | 4.1205 | 3.66 | 128119 |
| 1726007700 | 3.65 | -0.3 | -7.59 | 4.16 | 4.16 | 3.27 | 11069 |
| 1725921300 | 3.95 | -0.35 | -8.14 | 4.44 | 4.44 | 3.95 | 11209 |
| 1725662100 | 4.3 | 0.05 | 1.18 | 4.36 | 4.45 | 4.26 | 5490 |
| 1725575700 | 4.25 | -0.16 | -3.72 | 4.6 | 4.6 | 4.25 | 4702 |
| 1725489300 | 4.4143 | 0.01 | 0.32 | 4.42 | 4.69 | 4.4001 | 8667 |
| 1725402900 | 4.4 | -0.32 | -6.78 | 4.5 | 4.65 | 4.35 | 7003 |
| 1725057300 | 4.72 | 0.26 | 5.83 | 4.46 | 4.72 | 4.3501 | 3547 |
| 1724970900 | 4.46 | -0.12 | -2.62 | 4.5 | 4.58 | 4.46 | 7451 |
| 1724884500 | 4.58 | -0.02 | -0.43 | 4.49 | 4.6 | 4.49 | 3705 |
| 1724798100 | 4.6 | 0.13 | 2.86 | 4.47 | 4.72 | 4.4001 | 12967 |
| 1724711700 | 4.4721 | 0.04 | 0.95 | 4.54 | 4.58 | 4.43 | 7855 |
