Hot Features
프리미엄
Hitek Global Inc (HKIT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0384 | -3.07593719962 | 1.2484 | 1.2484 | 1.1918 | 10806 | 1.21475531 | CS |
| 4 | -0.04 | -3.2 | 1.25 | 1.34 | 1.15 | 21386 | 1.24265078 | CS |
| 12 | -0.28 | -18.7919463087 | 1.49 | 1.65 | 1.15 | 32591 | 1.37146834 | CS |
| 26 | -0.48 | -28.4023668639 | 1.69 | 1.785 | 1.15 | 28425 | 1.40591312 | CS |
| 52 | -0.59 | -32.7777777778 | 1.8 | 2.18 | 1 | 96283 | 1.61523084 | CS |
| 156 | -3.79 | -75.8 | 5 | 39.7962 | 0.543301 | 481353 | 4.34900393 | CS |
| 260 | -3.79 | -75.8 | 5 | 39.7962 | 0.543301 | 481353 | 4.34900393 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.21 | 0.01 | 0.83 | 1.22 | 1.2296 | 1.19 | 13504 |
| 1741304100 | 1.2 | -0.03 | -2.44 | 1.22 | 1.23 | 1.2 | 8865 |
| 1741217700 | 1.23 | 0.01 | 0.82 | 1.24 | 1.24 | 1.22 | 9508 |
| 1741131300 | 1.22 | 0.02 | 1.67 | 1.21 | 1.245 | 1.2 | 10201 |
| 1741044900 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.2 | 10057 |
| 1740785700 | 1.22 | -0.01 | -0.81 | 1.2484 | 1.2484 | 1.2008 | 15397 |
| 1740699300 | 1.23 | -0.02 | -1.60 | 1.22 | 1.2999 | 1.22 | 7226 |
| 1740612900 | 1.25 | 0.02 | 1.63 | 1.27 | 1.2712 | 1.2404 | 10984 |
| 1740526500 | 1.23 | -0.03 | -2.12 | 1.23 | 1.24 | 1.22 | 3690 |
| 1740440100 | 1.2567 | -0 | -0.26 | 1.252 | 1.27 | 1.22 | 21264 |
| 1740180900 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3345 | 1.23 | 45350 |
| 1740094500 | 1.3 | 0.07 | 5.69 | 1.2549999 | 1.3 | 1.246 | 11523 |
| 1740008100 | 1.23 | -0.1 | -7.52 | 1.32 | 1.33 | 1.23 | 19641 |
| 1739921700 | 1.33 | 0 | 0.00 | 1.32 | 1.34 | 1.3 | 8953 |
| 1739576100 | 1.33 | 0.04 | 3.10 | 1.29 | 1.33 | 1.26 | 9788 |
| 1739489700 | 1.29 | -0.05 | -3.73 | 1.34 | 1.34 | 1.2612 | 14136 |
| 1739403300 | 1.34 | 0.19 | 16.22 | 1.2236 | 1.34 | 1.21 | 49916 |
| 1739316900 | 1.153 | -0.03 | -2.29 | 1.18 | 1.2498 | 1.15 | 66978 |
| 1739230500 | 1.18 | -0.08 | -6.35 | 1.24 | 1.24 | 1.16 | 31647 |
| 1738971300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.2704 | 1.15 | 51203 |
| 1738884900 | 1.25 | 0 | 0.00 | 1.28 | 1.3 | 1.23 | 14425 |
| 1738798500 | 1.25 | -0.01 | -0.79 | 1.24 | 1.33 | 1.24 | 7094 |
| 1738712100 | 1.26 | -0.01 | -1.10 | 1.26 | 1.28 | 1.25 | 12006 |
| 1738625700 | 1.274 | -0.02 | -1.24 | 1.2728 | 1.3 | 1.26 | 9282 |
| 1738366500 | 1.29 | -0.04 | -3.01 | 1.26 | 1.326 | 1.26 | 19177 |
| 1738280100 | 1.33 | -0.01 | -0.79 | 1.32 | 1.3887 | 1.31 | 11816 |
| 1738193700 | 1.3406 | 0.01 | 0.80 | 1.33 | 1.3799999 | 1.32 | 10224 |
| 1738107300 | 1.33 | -0.04 | -2.92 | 1.34 | 1.375 | 1.3201 | 14572 |
| 1738020900 | 1.37 | 0.03 | 2.24 | 1.36 | 1.44 | 1.34 | 35151 |
| 1737761700 | 1.34 | -0.05 | -3.60 | 1.36 | 1.43 | 1.32 | 17495 |
| 1737675300 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737588900 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.44 | 1.3899999 | 17707 |
| 1737502500 | 1.43 | 0.02 | 1.42 | 1.412 | 1.46 | 1.3899999 | 16189 |
| 1737156900 | 1.41 | -0.02 | -1.40 | 1.41 | 1.46 | 1.41 | 7109 |
| 1737070500 | 1.43 | 0.02 | 1.42 | 1.43 | 1.49 | 1.33 | 85297 |
| 1736984100 | 1.41 | 0.02 | 1.44 | 1.36 | 1.4524999 | 1.33 | 35136 |
| 1736897700 | 1.3899999 | -0.08 | -5.44 | 1.47 | 1.47 | 1.33 | 30933 |
| 1736811300 | 1.47 | 0.11 | 8.09 | 1.32 | 1.56 | 1.31 | 148021 |
| 1736552100 | 1.36 | 0.03 | 2.26 | 1.31 | 1.43 | 1.3 | 36430 |
| 1736379300 | 1.33 | -0.09 | -6.34 | 1.3899999 | 1.4 | 1.31 | 23513 |
| 1736292900 | 1.42 | -0.02 | -1.39 | 1.4363999 | 1.44 | 1.31 | 47389 |
| 1736206500 | 1.44 | -0.02 | -1.37 | 1.47 | 1.5 | 1.42 | 18563 |
| 1735947300 | 1.46 | 0.02 | 1.39 | 1.45 | 1.47 | 1.3899999 | 21711 |
| 1735860900 | 1.44 | 0.01 | 0.70 | 1.3799999 | 1.4698 | 1.37 | 29751 |
| 1735688100 | 1.43 | -0.08 | -5.30 | 1.53 | 1.65 | 1.32 | 215414 |
| 1735601700 | 1.51 | 0.17 | 12.69 | 1.3434 | 1.59 | 1.28 | 207356 |
| 1735342500 | 1.34 | -0.04 | -2.90 | 1.35 | 1.37 | 1.29 | 36233 |
| 1735256100 | 1.3799999 | 0.08 | 6.15 | 1.32 | 1.3899999 | 1.32 | 16984 |
| 1735077840 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3395999 | 1.28 | 29093 |
| 1734996900 | 1.27 | -0.04 | -2.68 | 1.28 | 1.31 | 1.27 | 7468 |
| 1734737700 | 1.305 | -0.01 | -0.38 | 1.3698999 | 1.47 | 1.28 | 54729 |
| 1734651300 | 1.31 | -0.01 | -0.76 | 1.36 | 1.3778 | 1.3 | 12583 |
| 1734564900 | 1.32 | -0.03 | -2.22 | 1.31 | 1.41 | 1.3 | 20140 |
| 1734478500 | 1.35 | -0.04 | -2.88 | 1.35 | 1.3867 | 1.28 | 59921 |
| 1734392100 | 1.3899999 | -0.03 | -1.77 | 1.34 | 1.43 | 1.31 | 10527 |
| 1734132900 | 1.415 | -0.03 | -1.74 | 1.49 | 1.52 | 1.41 | 14162 |
| 1734046500 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.42 | 15064 |
| 1733960100 | 1.5 | 0.11 | 7.91 | 1.331261 | 1.61 | 1.25 | 96635 |
| 1733873700 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.4 | 1.36 | 16275 |
