Hot Features
프리미엄
Coda Octopus Group Inc (CODA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -4.6803652968 | 8.76 | 9.0238 | 8.15 | 36747 | 8.62130162 | CS |
| 4 | 0.3 | 3.72670807453 | 8.05 | 9.0238 | 7.73 | 30460 | 8.40456832 | CS |
| 12 | 0.16 | 1.9536019536 | 8.19 | 9.8899 | 7.73 | 49504 | 8.8452682 | CS |
| 26 | 1.6213 | 24.0952932959 | 6.7287 | 9.8899 | 6.55 | 37469 | 8.26727726 | CS |
| 52 | 1.62 | 24.0713224368 | 6.73 | 9.8899 | 5.21 | 29395 | 7.4322348 | CS |
| 156 | 1.44 | 20.8393632417 | 6.91 | 11.09 | 4.75 | 24591 | 7.17704917 | CS |
| 260 | 0.2 | 2.45398773006 | 8.15 | 11.09 | 4.26 | 30129 | 6.90229313 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 8.14 | -0.33 | -3.90 | 8.5 | 8.635 | 8.02 | 36926 |
| 1737070500 | 8.47 | -0.07 | -0.82 | 8.5 | 8.71 | 8.39 | 29434 |
| 1736984100 | 8.5399999 | 0.03 | 0.35 | 8.38 | 8.9999 | 8.38 | 35639 |
| 1736897700 | 8.51 | -0.04 | -0.47 | 8.43 | 8.64 | 8.25 | 17367 |
| 1736811300 | 8.55 | -0.25 | -2.84 | 8.9 | 9.0238 | 8.32 | 35268 |
| 1736552100 | 8.8 | 0.04 | 0.46 | 8.76 | 9.02 | 8.2779 | 66025 |
| 1736379300 | 8.76 | 0.31 | 3.67 | 8.25 | 8.9899 | 8.145 | 98913 |
| 1736292900 | 8.45 | 0.28 | 3.43 | 8.25 | 8.7 | 8.25 | 71490 |
| 1736206500 | 8.17 | 0.28 | 3.55 | 7.8 | 8.2205 | 7.79 | 17449 |
| 1735947300 | 7.89 | 0.05 | 0.64 | 7.79 | 7.93 | 7.78 | 15509 |
| 1735860900 | 7.84 | 0.01 | 0.13 | 7.922 | 7.922 | 7.75 | 25828 |
| 1735688100 | 7.83 | -0.05 | -0.57 | 7.89 | 7.91 | 7.83 | 10041 |
| 1735601700 | 7.875 | -0.14 | -1.69 | 7.8203 | 7.94 | 7.8 | 27048 |
| 1735342500 | 8.01 | -0.05 | -0.62 | 8.1847 | 8.19 | 7.79 | 11675 |
| 1735256100 | 8.06 | 0.33 | 4.27 | 7.73 | 8.07 | 7.73 | 9902 |
| 1735077840 | 7.73 | -0.13 | -1.65 | 7.83 | 7.94 | 7.73 | 17206 |
| 1734996900 | 7.86 | -0.37 | -4.50 | 8.21 | 8.21 | 7.83 | 18336 |
| 1734737700 | 8.23 | 0.36 | 4.57 | 8.05 | 8.23 | 7.97 | 10697 |
| 1734651300 | 7.87 | -0.15 | -1.87 | 8.049 | 8.1 | 7.82 | 19374 |
| 1734564900 | 8.02 | -0.21 | -2.55 | 8.21 | 8.44 | 8.02 | 26351 |
| 1734478500 | 8.23 | -0.07 | -0.84 | 8.3 | 8.65 | 8.2 | 51521 |
| 1734392100 | 8.3 | -0.23 | -2.70 | 8.5 | 8.8 | 8.143 | 38268 |
| 1734132900 | 8.53 | -0.34 | -3.83 | 8.84 | 8.85 | 8.5 | 12990 |
| 1734046500 | 8.8699999 | -0.04 | -0.45 | 8.95 | 8.95 | 8.81 | 8788 |
| 1733960100 | 8.91 | -0.1 | -1.05 | 8.93 | 8.9946 | 8.91 | 3525 |
| 1733873700 | 9.005 | 0.01 | 0.06 | 9.0579 | 9.0579 | 8.9 | 13851 |
| 1733787300 | 9 | 0.02 | 0.22 | 8.97 | 9.03 | 8.84 | 36553 |
| 1733528100 | 8.98 | -0.16 | -1.75 | 9.14 | 9.14 | 8.98 | 12404 |
| 1733441700 | 9.14 | 0.1 | 1.11 | 9.09 | 9.1453 | 8.91 | 12052 |
| 1733355300 | 9.0399999 | -0.03 | -0.33 | 9.13 | 9.2589 | 8.9 | 98914 |
| 1733268900 | 9.07 | -0.09 | -0.98 | 9.0399999 | 9.3668 | 9.03 | 131058 |
| 1733182500 | 9.16 | -0.3 | -3.17 | 9.64 | 9.64 | 9.065 | 58265 |
| 1732917840 | 9.46 | 0.62 | 7.01 | 8.85 | 9.65 | 8.85 | 42484 |
| 1732750500 | 8.84 | -0.18 | -2.00 | 8.885 | 9 | 8.8 | 5181 |
| 1732664100 | 9.02 | -0.36 | -3.84 | 9.21 | 9.21 | 8.81 | 23466 |
| 1732577700 | 9.38 | 0.06 | 0.64 | 9.27 | 9.38 | 8.98 | 87156 |
| 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 |
