Hot Features
프리미엄
Check Cap Ltd (CHEK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0501 | -5.89411764706 | 0.85 | 0.91 | 0.761 | 38866 | 0.8449833 | CS |
| 4 | -0.5801 | -42.0362318841 | 1.38 | 1.46 | 0.761 | 29098 | 1.01295613 | CS |
| 12 | -1.1101 | -58.1204188482 | 1.91 | 1.95 | 0.761 | 18753 | 1.26212493 | CS |
| 26 | -1.3501 | -62.7953488372 | 2.15 | 2.35 | 0.761 | 14435 | 1.58640303 | CS |
| 52 | -2.7001 | -77.1457142857 | 3.5 | 3.62 | 0.761 | 75760 | 2.3857428 | CS |
| 156 | -16.4001 | -95.3494186047 | 17.2 | 17.8 | 0.761 | 309446 | 8.20254571 | CS |
| 260 | -29.8001 | -97.3859477124 | 30.6 | 89.8 | 0.761 | 2234918 | 29.5101639 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.7999 | 0.025363 | 3.27 | 0.8268 | 0.8268 | 0.77 | 15054 |
| 1731713700 | 0.774537 | -0.026563 | -3.32 | 0.8293 | 0.8293 | 0.761 | 25040 |
| 1731627300 | 0.8011 | -0.0489 | -5.75 | 0.8401 | 0.8401 | 0.8 | 10853 |
| 1731540900 | 0.85 | -0.0172 | -1.98 | 0.859999 | 0.87 | 0.84 | 15501 |
| 1731454500 | 0.8672 | 0.0272 | 3.24 | 0.85 | 0.91 | 0.83505 | 127884 |
| 1731368100 | 0.84 | -0.1599 | -15.99 | 0.9799 | 1 | 0.8 | 82593 |
| 1731108900 | 0.9999 | -0.0801 | -7.42 | 1.07 | 1.0783 | 0.9988 | 45982 |
| 1731022500 | 1.08 | -0.07 | -6.05 | 1.1145 | 1.1492 | 1.08 | 12673 |
| 1730936100 | 1.1495 | -0.01 | -0.49 | 1.15 | 1.182 | 1.11 | 6477 |
| 1730849700 | 1.1552 | 0.02 | 1.33 | 1.1399999 | 1.2758 | 1.1045 | 7654 |
| 1730763300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.159 | 1.1 | 13983 |
| 1730500500 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.11 | 4681 |
| 1730414100 | 1.11 | -0.03 | -2.63 | 1.1013 | 1.1299999 | 1.1013 | 12564 |
| 1730327700 | 1.1399999 | -0.05 | -4.38 | 1.12 | 1.23 | 1.12 | 11877 |
| 1730241300 | 1.1922 | 0.01 | 1.03 | 1.2132 | 1.22 | 1.1515 | 8457 |
| 1730154900 | 1.18 | 0.03 | 2.65 | 1.15 | 1.29 | 1.1399999 | 40155 |
| 1729895700 | 1.1495 | -0 | -0.04 | 1.15 | 1.175 | 1.12 | 23407 |
| 1729809300 | 1.15 | -0.12 | -9.45 | 1.27 | 1.3 | 1.145 | 29866 |
| 1729722900 | 1.27 | -0.19 | -13.01 | 1.45 | 1.46 | 1.12 | 78758 |
| 1729636500 | 1.46 | 0 | 0.00 | 1.3799999 | 1.46 | 1.3799999 | 8505 |
| 1729550100 | 1.46 | 0.03 | 2.10 | 1.42 | 1.48 | 1.3960999 | 6917 |
| 1729290900 | 1.43 | -0.05 | -3.38 | 1.42 | 1.49 | 1.4000999 | 10028 |
| 1729204500 | 1.48 | -0.01 | -0.67 | 1.3899999 | 1.49 | 1.3899999 | 3802 |
| 1729118100 | 1.49 | 0.07 | 4.93 | 1.42 | 1.49 | 1.36 | 10177 |
| 1729031700 | 1.42 | -0.07 | -4.69 | 1.45 | 1.48 | 1.34 | 13315 |
| 1728945300 | 1.4899 | 0.04 | 2.75 | 1.42 | 1.49 | 1.3401 | 5762 |
| 1728686100 | 1.45 | -0.03 | -2.03 | 1.44 | 1.5 | 1.44 | 7195 |
| 1728599700 | 1.48 | 0.05 | 3.30 | 1.36 | 1.48 | 1.35 | 11988 |
| 1728513300 | 1.4327 | -0.02 | -1.19 | 1.5 | 1.5 | 1.371 | 12397 |
| 1728426900 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.445 | 9548 |
| 1728340500 | 1.49 | 0.06 | 4.20 | 1.3799999 | 1.49 | 1.33 | 17637 |
| 1728081300 | 1.43 | 0.02 | 1.42 | 1.3899999 | 1.5 | 1.23 | 30060 |
| 1727994900 | 1.41 | 0.07 | 5.22 | 1.3501 | 1.49 | 1.35 | 8796 |
| 1727908500 | 1.34 | 0.09 | 7.20 | 1.24 | 1.35 | 1.24 | 10962 |
| 1727822100 | 1.25 | -0.01 | -0.79 | 1.29 | 1.29 | 1.22 | 1829 |
| 1727735520 | 1.26 | 0.09 | 7.29 | 1.17 | 1.32 | 1.15 | 16150 |
| 1727476500 | 1.1744 | -0.18 | -13.01 | 1.32 | 1.34 | 1.1299999 | 59327 |
| 1727390100 | 1.35 | -0.06 | -4.26 | 1.42 | 1.4676 | 1.311 | 24691 |
| 1727303700 | 1.41 | -0.17 | -10.76 | 1.55 | 1.62 | 1.395 | 23808 |
| 1727217300 | 1.58 | -0.05 | -3.07 | 1.61 | 1.6299999 | 1.53 | 26597 |
| 1727130900 | 1.6299999 | -0.06 | -3.55 | 1.66 | 1.69 | 1.61 | 13308 |
| 1726871700 | 1.69 | -0.02 | -1.17 | 1.68 | 1.73 | 1.6400999 | 24533 |
| 1726785300 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.645 | 25855 |
| 1726698900 | 1.73 | -0.02 | -1.14 | 1.74 | 1.74 | 1.6399999 | 18618 |
| 1726612500 | 1.75 | -0.07 | -3.85 | 1.8 | 1.9 | 1.71 | 66317 |
| 1726526100 | 1.82 | 0.03 | 1.68 | 1.81 | 1.83 | 1.76 | 2419 |
| 1726266900 | 1.79 | -0.01 | -0.56 | 1.79 | 1.81 | 1.79 | 4533 |
| 1726180500 | 1.8 | 0 | 0.00 | 1.85 | 1.8781 | 1.79 | 3997 |
| 1726094100 | 1.8 | -0.05 | -2.70 | 1.79 | 1.84 | 1.79 | 2411 |
| 1726007700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.85 | 1.798 | 1192 |
| 1725921300 | 1.87 | 0.01 | 0.54 | 1.82 | 1.9 | 1.78 | 2292 |
| 1725662100 | 1.86 | -0.02 | -1.06 | 1.865 | 1.865 | 1.77 | 4000 |
| 1725575700 | 1.88 | 0.04 | 2.17 | 1.83 | 1.88 | 1.802 | 1735 |
| 1725489300 | 1.8401 | -0.06 | -3.15 | 1.88 | 1.9499 | 1.84 | 4166 |
| 1725402900 | 1.9 | 0.01 | 0.80 | 1.93 | 1.93 | 1.8643 | 3495 |
| 1725057300 | 1.885 | -0.05 | -2.33 | 1.95 | 1.95 | 1.8758 | 3912 |
| 1724970900 | 1.93 | 0.11 | 6.04 | 1.83 | 1.95 | 1.83 | 20098 |
| 1724884500 | 1.82 | -0.08 | -4.21 | 1.9 | 1.95 | 1.8 | 7586 |
| 1724798100 | 1.9 | 0 | 0.00 | 1.91 | 1.91 | 1.85 | 2985 |
| 1724711700 | 1.9 | 0.01 | 0.53 | 1.86 | 1.915 | 1.8551 | 1257 |
| 1724452500 | 1.89 | 0.03 | 1.62 | 1.89 | 1.9 | 1.86 | 2776 |
| 1724366100 | 1.8599 | -0.07 | -3.63 | 1.85 | 1.976 | 1.84 | 3746 |
| 1724279700 | 1.93 | 0.02 | 1.05 | 1.88 | 1.98 | 1.8401 | 3263 |
| 1724193300 | 1.91 | -0.01 | -0.52 | 1.86 | 1.92 | 1.83 | 2722 |
| 1724106900 | 1.92 | 0.06 | 3.23 | 1.85 | 1.92 | 1.83 | 4720 |
