Hot Features
프리미엄
Pop Culture Group Company Ltd (CPOP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -8.8 | 1.25 | 1.445 | 1.14 | 299683 | 1.28040813 | CS |
| 4 | -0.1 | -8.06451612903 | 1.24 | 1.445 | 1.14 | 98184 | 1.26668359 | CS |
| 12 | -0.02 | -1.72413793103 | 1.16 | 1.445 | 1.0101 | 67127 | 1.23296819 | CS |
| 26 | -0.49 | -30.0613496933 | 1.63 | 2.34 | 1.0101 | 437028 | 1.63404181 | CS |
| 52 | -0.58 | -33.7209302326 | 1.72 | 9.67 | 0.909 | 1170836 | 4.14874013 | CS |
| 156 | -22.66 | -95.2100840336 | 23.8 | 37.6 | 0.909 | 830281 | 15.93633346 | CS |
| 260 | -121.46 | -99.0701468189 | 122.6 | 780 | 0.909 | 921705 | 33.08933337 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.21 | 1.1299999 | 47323 |
| 1732232100 | 1.21 | -0.04 | -3.20 | 1.23 | 1.23 | 1.19 | 62019 |
| 1732145700 | 1.25 | -0.04 | -3.10 | 1.34 | 1.34 | 1.18 | 143090 |
| 1732059300 | 1.29 | 0.07 | 5.74 | 1.24 | 1.445 | 1.2 | 1266663 |
| 1731972900 | 1.22 | 0.03 | 2.52 | 1.23 | 1.235 | 1.2 | 16071 |
| 1731713700 | 1.19 | -0.08 | -6.30 | 1.29 | 1.29 | 1.18 | 33287 |
| 1731627300 | 1.27 | 0.05 | 4.10 | 1.24 | 1.28 | 1.22 | 38593 |
| 1731540900 | 1.22 | 0.01 | 0.59 | 1.19 | 1.27552 | 1.19 | 48670 |
| 1731454500 | 1.2129 | -0.03 | -2.19 | 1.22 | 1.2299 | 1.18 | 36100 |
| 1731368100 | 1.24 | 0.02 | 1.64 | 1.23 | 1.2661 | 1.19 | 63801 |
| 1731108900 | 1.22 | 0.02 | 1.67 | 1.18 | 1.23 | 1.18 | 33548 |
| 1731022500 | 1.2 | 0.03 | 2.56 | 1.15 | 1.2 | 1.15 | 9357 |
| 1730936100 | 1.17 | -0.02 | -1.68 | 1.26 | 1.26 | 1.16 | 32332 |
| 1730849700 | 1.19 | 0 | 0.00 | 1.19 | 1.2035 | 1.19 | 7332 |
| 1730763300 | 1.19 | -0.04 | -3.25 | 1.23 | 1.2585 | 1.19 | 15098 |
| 1730500500 | 1.23 | -0.01 | -0.81 | 1.22 | 1.28 | 1.21 | 24287 |
| 1730414100 | 1.24 | 0.02 | 1.64 | 1.29 | 1.29 | 1.21 | 38417 |
| 1730327700 | 1.22 | 0.01 | 0.83 | 1.23 | 1.25 | 1.21 | 16714 |
| 1730241300 | 1.21 | -0.01 | -0.82 | 1.23 | 1.2493 | 1.2 | 70282 |
| 1730154900 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.2001 | 11571 |
| 1729895700 | 1.24 | 0 | 0.00 | 1.24 | 1.2756 | 1.2 | 29919 |
| 1729809300 | 1.24 | 0.04 | 3.33 | 1.3 | 1.3 | 1.22 | 23592 |
| 1729722900 | 1.2 | -0.07 | -5.51 | 1.28 | 1.28 | 1.2 | 29436 |
| 1729636500 | 1.27 | 0 | 0.00 | 1.25 | 1.3 | 1.22 | 51690 |
| 1729550100 | 1.27 | 0.04 | 3.25 | 1.24 | 1.2925 | 1.22 | 39867 |
| 1729290900 | 1.23 | -0.02 | -1.60 | 1.24 | 1.25 | 1.2101 | 32089 |
| 1729204500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2816 | 1.22 | 45662 |
| 1729118100 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.1901 | 38142 |
| 1729031700 | 1.21 | -0.01 | -0.82 | 1.2 | 1.24 | 1.18 | 25447 |
| 1728945300 | 1.22 | 0.03 | 2.52 | 1.16 | 1.25 | 1.16 | 31246 |
| 1728686100 | 1.19 | 0.02 | 1.71 | 1.15 | 1.2 | 1.15 | 28648 |
| 1728599700 | 1.17 | -0.02 | -1.68 | 1.1299999 | 1.21 | 1.1299999 | 35308 |
| 1728513300 | 1.19 | 0.03 | 2.59 | 1.1299999 | 1.2055 | 1.1243 | 72072 |
| 1728426900 | 1.16 | -0.08 | -6.45 | 1.2 | 1.2 | 1.12 | 116085 |
| 1728340500 | 1.24 | 0.03 | 2.48 | 1.22 | 1.27 | 1.2009 | 78180 |
| 1728081300 | 1.21 | -0.01 | -0.82 | 1.3 | 1.3 | 1.2 | 92706 |
| 1727994900 | 1.22 | -0.13 | -9.63 | 1.32 | 1.32 | 1.1908 | 102519 |
| 1727908500 | 1.35 | 0.16 | 13.45 | 1.22 | 1.35 | 1.15 | 168201 |
| 1727822100 | 1.19 | -0.06 | -4.80 | 1.24 | 1.25 | 1.16 | 19605 |
| 1727735700 | 1.25 | 0.06 | 5.04 | 1.24 | 1.3128 | 1.2 | 108667 |
| 1727476500 | 1.19 | -0.03 | -2.46 | 1.22 | 1.28 | 1.15 | 88502 |
| 1727390100 | 1.22 | 0.1 | 8.93 | 1.16 | 1.35 | 1.15 | 203816 |
| 1727303700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.1 | 51278 |
| 1727217300 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.1598 | 1.1001 | 36464 |
| 1727130900 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.1399999 | 1.08 | 12955 |
| 1726871700 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.16 | 1.1218999 | 6899 |
| 1726785300 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.15 | 1.11 | 60512 |
| 1726698900 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.1 | 6674 |
| 1726612500 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.1299999 | 1.07 | 6028 |
| 1726526100 | 1.1 | 0 | 0.00 | 1.15 | 1.15 | 1.07 | 7101 |
| 1726266900 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.0719 | 6676 |
| 1726180500 | 1.11 | -0.04 | -3.48 | 1.19 | 1.2 | 1.0501 | 85920 |
| 1726094100 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.2 | 1.09 | 122733 |
| 1726007700 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1399999 | 1.05 | 18636 |
| 1725921300 | 1.07 | 0.01 | 0.94 | 1.06 | 1.08 | 1.0101 | 19185 |
| 1725662100 | 1.06 | -0.05 | -4.50 | 1.04 | 1.0999 | 1.04 | 68352 |
| 1725575700 | 1.11 | 0 | 0.00 | 1.11 | 1.1477 | 1.1 | 21104 |
| 1725489300 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.15 | 1.11 | 23710 |
| 1725402900 | 1.12 | -0.02 | -1.75 | 1.11 | 1.19 | 1.11 | 7465 |
| 1725057300 | 1.1399999 | 0.04 | 3.64 | 1.16 | 1.17 | 1.11 | 36975 |
| 1724970900 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 67752 |
| 1724884500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2 | 1.11 | 60532 |
| 1724798100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.18 | 46235 |
| 1724711700 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2415 | 1.15 | 26031 |
