Hot Features
프리미엄
Check Cap Ltd (CHEK)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4311 | -32.4135338346 | 1.33 | 1.33 | 0.8989 | 54315 | 1.12248549 | CS |
| 4 | -0.5511 | -38.0068965517 | 1.45 | 2 | 0.8989 | 1293789 | 1.6896118 | CS |
| 12 | -0.1811 | -16.7685185185 | 1.08 | 3.04 | 0.56 | 1418849 | 1.87703135 | CS |
| 26 | -1.0511 | -53.9025641026 | 1.95 | 3.04 | 0.56 | 626552 | 1.87247441 | CS |
| 52 | -1.1811 | -56.7836538462 | 2.08 | 3.45 | 0.56 | 382322 | 1.97575918 | CS |
| 156 | -9.1011 | -91.011 | 10 | 14 | 0.56 | 340265 | 5.14950361 | CS |
| 260 | -39.1011 | -97.75275 | 40 | 89.8 | 0.56 | 2291120 | 28.76443511 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.8989 | -0.1111 | -11.00 | 1.03 | 1.06 | 0.866 | 92365 |
| 1738280100 | 1.01 | 0.02 | 2.02 | 1.07 | 1.07 | 0.960101 | 40418 |
| 1738193700 | 0.99 | -0.07 | -6.60 | 1.05 | 1.06 | 0.98 | 43184 |
| 1738107300 | 1.06 | -0.13 | -10.92 | 1.18 | 1.1801 | 1.05 | 83720 |
| 1738020900 | 1.19 | -0.11 | -8.46 | 1.26 | 1.28 | 1.1823999 | 27342 |
| 1737761700 | 1.3 | 0.01 | 0.78 | 1.33 | 1.33 | 1.26 | 76912 |
| 1737675300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737588900 | 1.29 | 0.06 | 4.88 | 1.23 | 1.3 | 1.19 | 56988 |
| 1737502500 | 1.23 | -0.07 | -5.38 | 1.3 | 1.32 | 1.19 | 62140 |
| 1737156900 | 1.3 | 0.03 | 2.36 | 1.28 | 1.33 | 1.26 | 77346 |
| 1737070500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.312 | 1.2534 | 43207 |
| 1736984100 | 1.3 | 0.02 | 1.56 | 1.28 | 1.35 | 1.25 | 37881 |
| 1736897700 | 1.28 | -0.22 | -14.67 | 1.37 | 1.4167 | 1.27 | 135827 |
| 1736811300 | 1.5 | -0.03 | -1.96 | 1.53 | 1.6899 | 1.45 | 240035 |
| 1736552100 | 1.53 | 0.06 | 4.08 | 1.47 | 1.6 | 1.36 | 219401 |
| 1736379300 | 1.47 | -0.17 | -10.37 | 1.53 | 1.57 | 1.35 | 339769 |
| 1736292900 | 1.6399999 | 0.29 | 21.48 | 1.35 | 2 | 1.35 | 2547471 |
| 1736206500 | 1.35 | -0.42 | -23.73 | 1.25 | 1.73 | 1.1299999 | 1996306 |
| 1735947300 | 1.77 | 0.62 | 53.25 | 1.45 | 1.8801 | 1.3799999 | 15966459 |
| 1735860900 | 1.155 | 0.17 | 16.68 | 0.97 | 1.3 | 0.9017 | 9976750 |
| 1735688100 | 0.9899 | -0.1601 | -13.92 | 1.12 | 1.1456 | 0.96 | 175639 |
| 1735601700 | 1.15 | 0.05 | 4.55 | 1.04 | 1.2 | 1.01 | 286518 |
| 1735342500 | 1.1 | -0.09 | -7.56 | 1.23 | 1.25 | 0.97 | 499134 |
| 1735256100 | 1.19 | -0.36 | -23.23 | 1.43 | 1.79 | 1.17 | 1225161 |
| 1735077840 | 1.55 | -0.7 | -31.11 | 1.62 | 1.68 | 1.25 | 3493278 |
| 1734996900 | 2.25 | 1.66 | 281.36 | 0.5988 | 3.04 | 0.56 | 39704501 |
| 1734737700 | 0.59 | 0.0196 | 3.44 | 0.56 | 0.61 | 0.56 | 32008 |
| 1734651300 | 0.5704 | -0.0296 | -4.93 | 0.6 | 0.6 | 0.5704 | 16504 |
| 1734564900 | 0.6 | -0.011 | -1.80 | 0.6106 | 0.616 | 0.6 | 16639 |
| 1734478500 | 0.611 | -0.004 | -0.65 | 0.6111 | 0.6405 | 0.611 | 18233 |
| 1734392100 | 0.615 | -0.0116 | -1.85 | 0.6111 | 0.622499 | 0.6111 | 13667 |
| 1734132900 | 0.6266 | -0.0134 | -2.09 | 0.639 | 0.639 | 0.6113 | 7093 |
| 1734046500 | 0.64 | -0.0101 | -1.55 | 0.61 | 0.675 | 0.61 | 33213 |
| 1733960100 | 0.6501 | -0.0539 | -7.66 | 0.7020999 | 0.7121 | 0.6366 | 26718 |
| 1733873700 | 0.704 | -0.0602 | -7.88 | 0.76 | 0.7687 | 0.68 | 36332 |
| 1733787300 | 0.7642 | -0.016401 | -2.10 | 0.7549 | 0.7799 | 0.75 | 16696 |
| 1733528100 | 0.780601 | -0.029399 | -3.63 | 0.801 | 0.81 | 0.77 | 18794 |
| 1733441700 | 0.81 | -0.015 | -1.82 | 0.79 | 0.8112 | 0.79 | 11438 |
| 1733355300 | 0.825 | 0.022 | 2.74 | 0.801 | 0.825387 | 0.8 | 11180 |
| 1733268900 | 0.803 | -0.017 | -2.07 | 0.8199999 | 0.8293 | 0.8001 | 7285 |
| 1733182500 | 0.8199999 | 0.0071999 | 0.89 | 0.8133 | 0.8199999 | 0.8 | 7770 |
| 1732917840 | 0.8128 | 0.0123 | 1.54 | 0.791 | 0.8389 | 0.78 | 3947 |
| 1732750500 | 0.8005 | -0.0075 | -0.93 | 0.8078999 | 0.8164 | 0.781 | 5096 |
| 1732664100 | 0.808 | -0.0097 | -1.19 | 0.8199999 | 0.823406 | 0.780051 | 6151 |
| 1732577700 | 0.8177 | -0.0044 | -0.54 | 0.8 | 0.889 | 0.8 | 10455 |
| 1732318500 | 0.8221 | 0.012 | 1.48 | 0.8144 | 0.86 | 0.7804 | 7933 |
| 1732232100 | 0.8101 | 0.0485 | 6.37 | 0.79 | 0.819752 | 0.765 | 16369 |
| 1732145700 | 0.7616 | 0.0015 | 0.20 | 0.76 | 0.8 | 0.76 | 9014 |
| 1732059300 | 0.7601 | -0.0398 | -4.98 | 0.81 | 0.81 | 0.76 | 13674 |
| 1731972900 | 0.7999 | 0.025363 | 3.27 | 0.8268 | 0.8268 | 0.77 | 15066 |
| 1731713700 | 0.774537 | -0.026563 | -3.32 | 0.8 | 0.8293 | 0.761 | 25883 |
| 1731627300 | 0.8011 | -0.0489 | -5.75 | 0.84 | 0.8401 | 0.8 | 11224 |
| 1731540900 | 0.85 | -0.0172 | -1.98 | 0.86 | 0.8722 | 0.84 | 17305 |
| 1731454500 | 0.8672 | 0.0272 | 3.24 | 0.85 | 0.91 | 0.83505 | 128090 |
| 1731368100 | 0.84 | -0.1599 | -15.99 | 0.9765 | 1 | 0.8 | 83380 |
| 1731108900 | 0.9999 | -0.0801 | -7.42 | 1.08 | 1.08 | 0.9988 | 46223 |
| 1731022500 | 1.08 | -0.07 | -6.05 | 1.1 | 1.1492 | 1.08 | 15146 |
| 1730936100 | 1.1495 | -0.01 | -0.49 | 1.15 | 1.182 | 1.11 | 6860 |
| 1730849700 | 1.1552 | 0.02 | 1.33 | 1.1399999 | 1.2758 | 1.1045 | 8444 |
| 1730763300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.159 | 1.1 | 13984 |
