Hot Features
프리미엄
Healthcare Triangle Inc (HCTI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4604 | -58.2121633582 | 0.7909 | 0.799 | 0.3212 | 11925551 | 0.69266523 | CS |
| 4 | -0.4659 | -58.5007533903 | 0.7964 | 0.817 | 0.3212 | 3662443 | 0.66816009 | CS |
| 12 | -0.3295 | -49.9242424242 | 0.66 | 1.75 | 0.3212 | 1702943 | 0.78639653 | CS |
| 26 | -0.2457 | -42.6414439431 | 0.5762 | 1.9 | 0.29 | 2349884 | 1.01878327 | CS |
| 52 | -1.6595 | -83.391959799 | 1.99 | 2.96 | 0.29 | 1335471 | 1.05074606 | CS |
| 156 | -11.3695 | -97.1752136752 | 11.7 | 16.799 | 0.29 | 836635 | 2.64572297 | CS |
| 260 | -31.3695 | -98.9574132492 | 31.7 | 43.4 | 0.29 | 784858 | 3.99795222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.3365 | -0.0585 | -14.81 | 0.395 | 0.4396 | 0.3212 | 810339 |
| 1740180900 | 0.395 | -0.108 | -21.47 | 0.48 | 0.487699 | 0.395 | 927731 |
| 1740094500 | 0.503 | 0.045 | 9.83 | 0.4601 | 0.5293 | 0.438 | 830278 |
| 1740008100 | 0.458 | -0.2619 | -36.38 | 0.636 | 0.649 | 0.430501 | 3175858 |
| 1739921700 | 0.7199 | 0.241 | 50.32 | 0.7909 | 0.799 | 0.6 | 53883551 |
| 1739576100 | 0.4789 | -0.1053 | -18.02 | 0.505 | 0.5082 | 0.4515 | 7044983 |
| 1739489700 | 0.5842 | 0.0362 | 6.61 | 0.5482 | 0.63 | 0.5011 | 1463330 |
| 1739403300 | 0.548 | -0.0296 | -5.12 | 0.5714 | 0.58 | 0.501 | 173757 |
| 1739316900 | 0.5776 | -0.0322 | -5.28 | 0.6 | 0.6177 | 0.55 | 98196 |
| 1739230500 | 0.6098 | -0.02 | -3.18 | 0.621 | 0.63 | 0.5542 | 128935 |
| 1738971300 | 0.6298 | -0.0192 | -2.96 | 0.65 | 0.6596999 | 0.5949 | 136575 |
| 1738884900 | 0.649 | -0.0659 | -9.22 | 0.6935 | 0.700699 | 0.6349 | 214788 |
| 1738798500 | 0.7149 | -0.0151 | -2.07 | 0.76 | 0.76 | 0.6749 | 101621 |
| 1738712100 | 0.73 | 0.0185 | 2.60 | 0.7115 | 0.7754 | 0.7115 | 82234 |
| 1738625700 | 0.7115 | 0.0115 | 1.64 | 0.711 | 0.7115 | 0.65 | 49144 |
| 1738366500 | 0.7 | -0.075 | -9.68 | 0.75 | 0.77 | 0.65 | 298270 |
| 1738280100 | 0.775 | -0.023 | -2.88 | 0.783 | 0.8 | 0.75 | 13227 |
| 1738193700 | 0.798 | 0.03 | 3.91 | 0.75 | 0.8169999 | 0.75 | 114928 |
| 1738107300 | 0.768 | -0.053 | -6.46 | 0.7964 | 0.7964 | 0.75 | 38679 |
| 1738020900 | 0.8209999 | 0.0258999 | 3.26 | 0.89 | 0.8999 | 0.757 | 66282 |
| 1737761700 | 0.7951 | -0.0896 | -10.13 | 0.84 | 0.875001 | 0.795 | 96907 |
| 1737675300 | 0.8847 | 0 | 0.00 | 0.8847 | 0.8847 | 0.8847 | 0 |
| 1737588900 | 0.8847 | -0.0163 | -1.81 | 0.9 | 0.9 | 0.85 | 26703 |
| 1737502500 | 0.901 | -0.0565 | -5.90 | 0.9344 | 0.958 | 0.89 | 71265 |
| 1737156900 | 0.9575 | 0.1074 | 12.63 | 0.87 | 0.969999 | 0.85 | 106807 |
| 1737070500 | 0.8501 | -0.0029 | -0.34 | 0.869 | 0.893 | 0.85 | 22283 |
| 1736984100 | 0.853 | -0.085 | -9.06 | 0.9099 | 0.93 | 0.8199999 | 88540 |
| 1736897700 | 0.938 | -0.0175 | -1.83 | 0.99 | 0.99 | 0.89 | 93834 |
| 1736811300 | 0.9555 | -0.0745 | -7.23 | 1 | 1.04 | 0.92 | 50046 |
| 1736552100 | 1.03 | -0.05 | -4.63 | 1.11 | 1.1479 | 0.95 | 117179 |
| 1736379300 | 1.08 | -0.15 | -12.20 | 1.17 | 1.185 | 1.02 | 142447 |
| 1736292900 | 1.23 | -0.47 | -27.65 | 1.46 | 1.48 | 1.21 | 265904 |
| 1736206500 | 1.7 | 0.5 | 41.67 | 1.19 | 1.75 | 1.1587 | 1480448 |
| 1735947300 | 1.2 | 0.31 | 34.83 | 0.947 | 1.2 | 0.9412 | 10092160 |
| 1735860900 | 0.89 | -0.0964 | -9.77 | 0.9 | 0.9778 | 0.88 | 149073 |
| 1735688100 | 0.9864 | 0.1593001 | 19.26 | 0.827 | 1.6 | 0.8201 | 3415232 |
| 1735601700 | 0.8270999 | 0.0270999 | 3.39 | 0.7999 | 0.8270999 | 0.76 | 59261 |
| 1735342500 | 0.8 | 0.045 | 5.96 | 0.81 | 0.812 | 0.7305 | 25089 |
| 1735256100 | 0.755 | -0.02 | -2.58 | 0.78 | 0.806 | 0.7426 | 30979 |
| 1735077840 | 0.775 | -0.002739 | -0.35 | 0.7522 | 0.8086 | 0.73 | 16297 |
| 1734996900 | 0.777739 | -0.042261 | -5.15 | 0.81 | 0.8199 | 0.7701 | 13025 |
| 1734737700 | 0.8199999 | -0.005 | -0.61 | 0.8403 | 0.8403 | 0.771 | 12128 |
| 1734651300 | 0.825 | -0.0319 | -3.72 | 0.8265 | 0.839 | 0.808 | 9275 |
| 1734564900 | 0.8569 | -0.0261 | -2.96 | 0.8867 | 0.904 | 0.7891 | 27573 |
| 1734478500 | 0.883 | -0.017 | -1.89 | 0.8513 | 0.883 | 0.76 | 49195 |
| 1734392100 | 0.9 | -0.0001 | -0.01 | 0.9176 | 0.92 | 0.8504 | 30242 |
| 1734132900 | 0.9001 | -0.0299 | -3.22 | 0.87 | 0.9799 | 0.85 | 13154 |
| 1734046500 | 0.93 | 0.074 | 8.64 | 0.8572 | 0.9845 | 0.8572 | 87425 |
| 1733960100 | 0.856 | -0.024 | -2.73 | 0.8536 | 0.9059 | 0.8008 | 69971 |
| 1733873700 | 0.88 | -0.07 | -7.37 | 0.9215 | 1.04 | 0.864175 | 112016 |
| 1733787300 | 0.95 | -0.23 | -19.49 | 1.2 | 1.23 | 0.92 | 469575 |
| 1733528100 | 1.18 | 0.49 | 70.54 | 0.75 | 1.66 | 0.7 | 4329112 |
| 1733441700 | 0.6919 | -0.0016 | -0.23 | 0.66 | 0.714412 | 0.65 | 65431 |
| 1733355300 | 0.6935 | 0.0723 | 11.64 | 0.6464 | 0.9333 | 0.611 | 633951 |
| 1733268900 | 0.6212 | -0.0188 | -2.94 | 0.66 | 0.6899 | 0.6212 | 33706 |
| 1733182500 | 0.64 | -0.065 | -9.22 | 0.7070999 | 0.7070999 | 0.64 | 38530 |
| 1732917840 | 0.705 | 0.025 | 3.68 | 0.6596 | 0.718 | 0.65 | 19591 |
| 1732750500 | 0.68 | -0.15 | -18.07 | 0.81 | 0.8255 | 0.662 | 105569 |
| 1732664100 | 0.83 | -0.06 | -6.74 | 0.85 | 0.92 | 0.83 | 54183 |
| 1732577700 | 0.89 | -0.2 | -18.35 | 1.09 | 1.09 | 0.8514 | 86354 |
