Hot Features
프리미엄
GlucoTrack Inc (GCTK)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1577 | -24.2131122371 | 0.6513 | 0.6525 | 0.4689 | 1080611 | 0.56124069 | CS |
| 4 | 0.4021 | 439.453551913 | 0.0915 | 2.13 | 0.0531 | 77609382 | 0.13189444 | CS |
| 12 | 0.2456 | 99.0322580645 | 0.248 | 2.13 | 0.0531 | 51722371 | 0.13399903 | CS |
| 26 | -1.0064 | -67.0933333333 | 1.5 | 3.13 | 0.0531 | 22498616 | 0.13736005 | CS |
| 52 | -0.5429 | -52.3781958514 | 1.0365 | 4.95 | 0.0531 | 11305867 | 0.14858216 | CS |
| 156 | -15.3064 | -96.8759493671 | 15.8 | 21.2 | 0.0531 | 4149465 | 0.80387125 | CS |
| 260 | -15.3064 | -96.8759493671 | 15.8 | 21.2 | 0.0531 | 4149465 | 0.80387125 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.4899 | -0.027 | -5.22 | 0.489 | 0.6797 | 0.4557 | 6014574 |
| 1739489700 | 0.5169 | -0.0135 | -2.55 | 0.51 | 0.55 | 0.4805 | 920613 |
| 1739403300 | 0.5304 | -0.0038 | -0.71 | 0.5212 | 0.55 | 0.5029 | 674546 |
| 1739316900 | 0.5342 | -0.0714 | -11.79 | 0.561 | 0.5849 | 0.487 | 1992570 |
| 1739230500 | 0.6056 | -0.0373 | -5.80 | 0.6196 | 0.6274999 | 0.5827 | 889242 |
| 1738971300 | 0.6429 | -0.0273 | -4.07 | 0.651 | 0.6572 | 0.6 | 967894 |
| 1738884900 | 0.6702 | -0.0388 | -5.47 | 0.6869 | 0.6999 | 0.63 | 1237948 |
| 1738798500 | 0.709 | -0.101 | -12.47 | 0.8199999 | 0.83 | 0.485 | 5757927 |
| 1738712100 | 0.81 | 0.753 | 1,321.05 | 1.51 | 2.13 | 0.74 | 47774628 |
| 1738625700 | 0.057 | -0.007 | -10.94 | 0.0616 | 0.064 | 0.0512 | 20835823 |
| 1738366500 | 0.064 | -0.007 | -9.86 | 0.0680999 | 0.0703 | 0.064 | 13571000 |
| 1738280100 | 0.0709999 | -0.0225 | -24.06 | 0.069 | 0.0717 | 0.0611 | 57517312 |
| 1738193700 | 0.0935 | 0.0023 | 2.52 | 0.092 | 0.1115 | 0.0909 | 52477665 |
| 1738107300 | 0.0912 | -0.0002 | -0.22 | 0.088 | 0.0924 | 0.0859999 | 16729475 |
| 1738020900 | 0.0914 | -0.0061 | -6.26 | 0.095 | 0.1015 | 0.088 | 19239835 |
| 1737761700 | 0.0975 | -0.0071 | -6.79 | 0.0942 | 0.1079 | 0.0901 | 34740617 |
| 1737675300 | 0.1046 | 0 | 0.00 | 0.1046 | 0.1046 | 0.1046 | 0 |
| 1737588900 | 0.1046 | -0.0204 | -16.32 | 0.1136 | 0.1168 | 0.1 | 49960555 |
| 1737502500 | 0.125 | 0.0401 | 47.23 | 0.11 | 0.1409999 | 0.095 | 611238884 |
| 1737156900 | 0.0849 | 0.0111 | 15.04 | 0.0915 | 0.1133 | 0.082 | 463863600 |
| 1737070500 | 0.0738 | -0.0052 | -6.58 | 0.065 | 0.082 | 0.0622 | 73246413 |
| 1736984100 | 0.079 | -0.043 | -35.25 | 0.09 | 0.09729 | 0.0725 | 109153977 |
| 1736897700 | 0.122 | -0.0277 | -18.50 | 0.1285 | 0.1564 | 0.115 | 172087778 |
| 1736811300 | 0.1497 | 0.0327 | 27.95 | 0.1414999 | 0.185 | 0.13 | 682398540 |
| 1736552100 | 0.117 | -0.0218 | -15.71 | 0.1291 | 0.135 | 0.1103 | 79441314 |
| 1736379300 | 0.1388 | -0.0162 | -10.45 | 0.18 | 0.185 | 0.11 | 194868481 |
| 1736292900 | 0.155 | -0.0045 | -2.82 | 0.1435 | 0.1566 | 0.136 | 31541007 |
| 1736206500 | 0.1595 | -0.1338 | -45.62 | 0.184 | 0.1912 | 0.14 | 34645024 |
| 1735947300 | 0.2933 | -0.0244 | -7.68 | 0.308 | 0.3296 | 0.29 | 1934459 |
| 1735860900 | 0.3177 | -0.0553 | -14.83 | 0.3889 | 0.39 | 0.307 | 2438542 |
| 1735688100 | 0.373 | 0.0608 | 19.47 | 0.321 | 0.389 | 0.292 | 3764536 |
| 1735601700 | 0.3122 | 0.0502 | 19.16 | 0.26 | 0.3288 | 0.26 | 2753322 |
| 1735342500 | 0.262 | -0.002 | -0.76 | 0.26 | 0.2625 | 0.2515 | 173594 |
| 1735256100 | 0.264 | 0.006 | 2.33 | 0.265 | 0.265 | 0.25 | 180275 |
| 1735077840 | 0.258 | -0.006 | -2.27 | 0.2708 | 0.2759 | 0.25 | 286739 |
| 1734996900 | 0.264 | -0.0295 | -10.05 | 0.278 | 0.281 | 0.2538 | 395891 |
| 1734737700 | 0.2935 | 0.0718 | 32.39 | 0.23 | 0.2935 | 0.2202 | 514445 |
| 1734651300 | 0.2217 | -0.0113 | -4.85 | 0.232 | 0.241 | 0.2211 | 432662 |
| 1734564900 | 0.233 | -0.0143 | -5.78 | 0.232 | 0.246 | 0.2254 | 430419 |
| 1734478500 | 0.2473 | -0.0097 | -3.77 | 0.252 | 0.2698999 | 0.2308 | 326310 |
| 1734392100 | 0.257 | -0.0011 | -0.43 | 0.275 | 0.28 | 0.2518 | 153060 |
| 1734132900 | 0.2581 | -0.0209 | -7.49 | 0.2858 | 0.2858 | 0.2012 | 1191373 |
| 1734046500 | 0.279 | -0.001 | -0.36 | 0.2716 | 0.2859 | 0.2701 | 534204 |
| 1733960100 | 0.28 | -0.0052 | -1.82 | 0.32 | 0.32 | 0.2628 | 1285029 |
| 1733873700 | 0.2852 | 0.0152 | 5.63 | 0.275 | 0.306 | 0.261 | 1065215 |
| 1733787300 | 0.27 | 0.015 | 5.88 | 0.269 | 0.275 | 0.257 | 256017 |
| 1733528100 | 0.255 | -0.004 | -1.54 | 0.2678 | 0.2775 | 0.25 | 351147 |
| 1733441700 | 0.259 | -0.0078 | -2.92 | 0.267 | 0.2725 | 0.2475 | 231773 |
| 1733355300 | 0.2668 | 0.0236 | 9.70 | 0.2435 | 0.2847 | 0.2435 | 794719 |
| 1733268900 | 0.2432 | 0.0016 | 0.66 | 0.258 | 0.259 | 0.2321 | 870289 |
| 1733182500 | 0.2416 | -0.0011 | -0.45 | 0.247 | 0.26 | 0.228 | 642692 |
| 1732917840 | 0.2427 | -0.0059 | -2.37 | 0.261 | 0.261 | 0.2365 | 197589 |
| 1732750500 | 0.2486 | -0.002 | -0.80 | 0.2473 | 0.26 | 0.2328 | 331028 |
| 1732664100 | 0.2506 | -0.0094 | -3.62 | 0.255 | 0.2649 | 0.2401 | 267601 |
| 1732577700 | 0.26 | 0.0001 | 0.04 | 0.26 | 0.2733999 | 0.25 | 492157 |
| 1732318500 | 0.2599 | 0.01 | 4.00 | 0.2567 | 0.2677 | 0.2437 | 506314 |
| 1732232100 | 0.2499 | -0.0162 | -6.09 | 0.2581 | 0.2581 | 0.216 | 473613 |
| 1732145700 | 0.2661 | 0.0113 | 4.43 | 0.2557 | 0.2748 | 0.2332 | 918461 |
| 1732059300 | 0.2548 | -0.0332 | -11.53 | 0.262 | 0.2674 | 0.233 | 1467091 |
| 1731972900 | 0.288 | 0.0168 | 6.19 | 0.27 | 0.3129 | 0.2524 | 1795333 |
| 1731713700 | 0.2712 | -0.0372 | -12.06 | 0.301 | 0.31 | 0.2525 | 1340867 |
