Hot Features
프리미엄
Coda Octopus Group Inc (CODA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3957 | 4.46901505483 | 8.8543 | 9.8899 | 8.15 | 149771 | 9.06465791 | CS |
| 4 | 1.06 | 12.9426129426 | 8.19 | 9.8899 | 8.15 | 74867 | 8.95220402 | CS |
| 12 | 2.2 | 31.2056737589 | 7.05 | 9.8899 | 6.82 | 44345 | 8.44077448 | CS |
| 26 | 2.58 | 38.6806596702 | 6.67 | 9.8899 | 5.86 | 31858 | 7.87734192 | CS |
| 52 | 3.25 | 54.1666666667 | 6 | 9.8899 | 5.21 | 28245 | 7.03209011 | CS |
| 156 | 0.93 | 11.1778846154 | 8.32 | 11.09 | 4.75 | 23535 | 7.08995164 | CS |
| 260 | 2.36 | 34.2525399129 | 6.89 | 11.09 | 4.26 | 31578 | 6.94914296 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.32 | -0.15 | -1.58 | 9.47 | 9.47 | 9.0014 | 57447 |
| 1732232100 | 9.47 | -0.26 | -2.67 | 9.8 | 9.8899 | 9.33 | 40208 |
| 1732145700 | 9.73 | 0.71 | 7.87 | 9.09 | 9.8 | 8.7602 | 250575 |
| 1732059300 | 9.02 | 0.49 | 5.74 | 8.635 | 9.16 | 8.59 | 191196 |
| 1731972900 | 8.53 | -0.21 | -2.40 | 8.78 | 8.9 | 8.15 | 345374 |
| 1731713700 | 8.74 | 0.07 | 0.81 | 8.8543 | 8.9 | 8.7 | 13828 |
| 1731627300 | 8.67 | -0.2 | -2.25 | 8.8699999 | 8.9337 | 8.67 | 27786 |
| 1731540900 | 8.8699999 | 0.05 | 0.57 | 8.93 | 8.9926999 | 8.67 | 26299 |
| 1731454500 | 8.82 | -0.2 | -2.22 | 9.14 | 9.14 | 8.73 | 31071 |
| 1731368100 | 9.02 | -0.06 | -0.66 | 9.15 | 9.15 | 8.93 | 61659 |
| 1731108900 | 9.08 | 0.5 | 5.83 | 8.65 | 9.1199999 | 8.59 | 168376 |
| 1731022500 | 8.58 | -0.09 | -1.04 | 8.7529 | 8.7536 | 8.5 | 43523 |
| 1730936100 | 8.67 | 0.06 | 0.70 | 8.7 | 8.8409 | 8.65 | 18591 |
| 1730849700 | 8.61 | -0.09 | -1.03 | 8.75 | 8.84 | 8.61 | 14156 |
| 1730763300 | 8.7 | 0.19 | 2.23 | 8.52 | 8.85 | 8.52 | 21139 |
| 1730500500 | 8.51 | -0.02 | -0.23 | 8.5 | 8.67 | 8.46 | 43295 |
| 1730414100 | 8.53 | -0.13 | -1.50 | 8.76 | 8.95 | 8.48 | 22629 |
| 1730327700 | 8.66 | -0.12 | -1.37 | 8.785 | 9.03 | 8.66 | 78608 |
| 1730241300 | 8.78 | -0.03 | -0.34 | 8.83 | 8.89 | 8.72 | 39593 |
| 1730154900 | 8.81 | 0.49 | 5.89 | 8.39 | 8.9 | 8.3101 | 53166 |
| 1729895700 | 8.32 | 0.13 | 1.59 | 8.19 | 8.39 | 8.185 | 23683 |
| 1729809300 | 8.19 | -0.1 | -1.21 | 8.2899999 | 8.2899999 | 8.0399999 | 36462 |
| 1729722900 | 8.2899999 | -0.21 | -2.47 | 8.4 | 8.4 | 8.14 | 17714 |
| 1729636500 | 8.5 | 0.23 | 2.78 | 8.27 | 8.55 | 8.27 | 29723 |
| 1729550100 | 8.27 | -0.03 | -0.36 | 8.3 | 8.4949999 | 8.15 | 48158 |
| 1729290900 | 8.3 | -0.17 | -2.01 | 8.49 | 8.56 | 8.1996 | 26048 |
| 1729204500 | 8.47 | -0.09 | -1.05 | 8.71 | 8.98 | 8.2 | 46849 |
| 1729118100 | 8.56 | 0.08 | 0.94 | 8.52 | 8.83 | 8.4715 | 35976 |
| 1729031700 | 8.48 | 0.27 | 3.29 | 8.35 | 8.5 | 8.19 | 55345 |
| 1728945300 | 8.21 | 0.3 | 3.79 | 7.97 | 8.33 | 7.86 | 59337 |
| 1728686100 | 7.91 | -0.09 | -1.13 | 8.03 | 8.065 | 7.9 | 34007 |
| 1728599700 | 8 | 0.19 | 2.43 | 7.76 | 8.0399999 | 7.6615 | 39960 |
| 1728513300 | 7.81 | -0.25 | -3.10 | 8.11 | 8.1404 | 7.77 | 44051 |
| 1728426900 | 8.06 | 0.08 | 0.94 | 7.9898 | 8.1199999 | 7.9 | 19153 |
| 1728340500 | 7.985 | 0.52 | 6.89 | 7.44 | 7.99 | 7.44 | 45364 |
| 1728081300 | 7.47 | 0.07 | 0.95 | 7.4 | 7.596 | 7.39 | 18597 |
| 1727994900 | 7.4 | -0.04 | -0.54 | 7.4 | 7.4 | 7.3101 | 3605 |
| 1727908500 | 7.44 | 0.06 | 0.81 | 7.26 | 7.44 | 7.2339 | 15648 |
| 1727822100 | 7.38 | 0.13 | 1.79 | 7.35 | 7.38 | 7.25 | 16567 |
| 1727735520 | 7.25 | -0.14 | -1.89 | 7.38 | 7.435 | 7.22 | 9830 |
| 1727476500 | 7.39 | 0.11 | 1.44 | 7.38 | 7.41 | 7.29 | 9376 |
| 1727390100 | 7.285 | -0.02 | -0.21 | 7.34 | 7.34 | 7.27 | 16763 |
| 1727303700 | 7.3 | -0.07 | -0.95 | 7.28 | 7.37 | 7.2605 | 9037 |
| 1727217300 | 7.37 | 0.11 | 1.52 | 7.26 | 7.43 | 7.1501 | 16057 |
| 1727130900 | 7.26 | -0.1 | -1.36 | 7.35 | 7.35 | 7.18 | 12973 |
| 1726871700 | 7.36 | 0.14 | 1.94 | 7.19 | 7.38 | 7.16 | 13620 |
| 1726785300 | 7.22 | 0.16 | 2.27 | 7.1701 | 7.24 | 7.0101 | 7404 |
| 1726698900 | 7.06 | -0.06 | -0.84 | 7.11 | 7.3025 | 6.99 | 34382 |
| 1726612500 | 7.12 | -0.31 | -4.17 | 7.4 | 7.4255 | 7.12 | 29775 |
| 1726526100 | 7.43 | 0.38 | 5.39 | 7.4 | 7.64 | 7.0969 | 130187 |
| 1726266900 | 7.05 | 0.08 | 1.15 | 7.0202 | 7.06 | 6.95 | 27423 |
| 1726180500 | 6.97 | 0.15 | 2.20 | 6.91 | 6.97 | 6.82 | 7293 |
| 1726094100 | 6.82 | -0.2 | -2.85 | 6.99 | 7.1 | 6.82 | 62457 |
| 1726007700 | 7.02 | 0.03 | 0.43 | 7.02 | 7.0699 | 7 | 11840 |
| 1725921300 | 6.99 | -0.02 | -0.29 | 7.05 | 7.1 | 6.9 | 30326 |
| 1725662100 | 7.01 | -0.2 | -2.77 | 7.1481 | 7.1481 | 6.97 | 42592 |
| 1725575700 | 7.21 | 0.14 | 1.98 | 7.21 | 7.23 | 7.06 | 7604 |
| 1725489300 | 7.07 | -0.03 | -0.42 | 7.06 | 7.145 | 7.01 | 1230 |
| 1725402900 | 7.1 | -0.01 | -0.14 | 7.12 | 7.12 | 7.02 | 2217 |
| 1725057300 | 7.11 | 0.12 | 1.72 | 7.05 | 7.25 | 7.01 | 13551 |
| 1724970900 | 6.99 | -0.34 | -4.64 | 7.28 | 7.2999 | 6.99 | 136956 |
| 1724884500 | 7.33 | -0.04 | -0.54 | 7.45 | 7.51 | 7.1 | 56078 |
| 1724798100 | 7.37 | -0.15 | -1.99 | 7.51 | 7.55 | 7.3 | 16953 |
| 1724711700 | 7.52 | 0.02 | 0.27 | 7.56 | 7.7 | 7.44 | 7620 |
