Hot Features
프리미엄
MicroCloud Hologram Inc (HOLO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1951 | -16.6042553191 | 1.175 | 1.26 | 0.918 | 31113409 | 1.02419561 | CS |
| 4 | -0.5401 | -35.5328947368 | 1.52 | 1.81 | 0.918 | 33732379 | 1.31707111 | CS |
| 12 | -0.7801 | -44.3238636364 | 1.76 | 9.25 | 0.918 | 35071630 | 2.66298498 | CS |
| 26 | -6.4781 | -86.8610887637 | 7.458 | 9.38 | 0.918 | 28597225 | 4.0099373 | CS |
| 52 | -179.4201 | -99.4568181818 | 180.4 | 184 | 0.918 | 25840518 | 13.2197736 | CS |
| 156 | -6711.0201 | -99.9854007747 | 6712 | 7000 | 0.918 | 11615470 | 52.79085664 | CS |
| 260 | -6711.0201 | -99.9854007747 | 6712 | 7000 | 0.918 | 11615470 | 52.79085664 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.955 | -0.0151 | -1.56 | 1.2549999 | 1.26 | 0.9463 | 67022298 |
| 1740785700 | 0.9701 | -0.0599 | -5.82 | 0.9755 | 1.02 | 0.918 | 16504427 |
| 1740699300 | 1.03 | -0.08 | -7.21 | 1.1399999 | 1.1399999 | 1.01 | 20881026 |
| 1740612900 | 1.11 | -0.04 | -3.48 | 1.11 | 1.26 | 1.08 | 25669991 |
| 1740526500 | 1.15 | -0.09 | -7.26 | 1.175 | 1.2 | 1.06 | 25489303 |
| 1740440100 | 1.24 | -0.33 | -21.02 | 1.495 | 1.5 | 1.17 | 66670917 |
| 1740180900 | 1.57 | 0.38 | 31.93 | 1.42 | 1.81 | 1.34 | 189754006 |
| 1740094500 | 1.19 | 0.05 | 4.39 | 1.15 | 1.3 | 1.06 | 33684707 |
| 1740008100 | 1.1399999 | -0.09 | -7.32 | 1.22 | 1.23 | 1.12 | 19522440 |
| 1739921700 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.22 | 12507930 |
| 1739576100 | 1.3 | -0.1 | -7.14 | 1.355 | 1.36 | 1.26 | 16072470 |
| 1739489700 | 1.4 | 0.12 | 9.37 | 1.42 | 1.47 | 1.2909 | 27984743 |
| 1739403300 | 1.28 | 0.02 | 1.59 | 1.23 | 1.37 | 1.2 | 22370207 |
| 1739316900 | 1.26 | -0.06 | -4.55 | 1.31 | 1.32 | 1.24 | 15316265 |
| 1739230500 | 1.32 | -0.07 | -5.04 | 1.4 | 1.41 | 1.28 | 16541271 |
| 1738971300 | 1.3899999 | -0.08 | -5.44 | 1.45 | 1.46 | 1.35 | 15039751 |
| 1738884900 | 1.47 | 0.01 | 0.68 | 1.5 | 1.53 | 1.4 | 14999221 |
| 1738798500 | 1.46 | -0.13 | -8.18 | 1.55 | 1.57 | 1.46 | 13621322 |
| 1738712100 | 1.59 | 0.15 | 10.42 | 1.52 | 1.6399999 | 1.5 | 21262902 |
| 1738625700 | 1.44 | -0.07 | -4.64 | 1.3899999 | 1.5 | 1.37 | 10453041 |
| 1738366500 | 1.51 | -0.08 | -5.03 | 1.6 | 1.6014 | 1.45 | 19208850 |
| 1738280100 | 1.59 | -0.1 | -5.92 | 1.59 | 1.6965 | 1.55 | 17364305 |
| 1738193700 | 1.69 | -0.26 | -13.33 | 1.81 | 1.84 | 1.65 | 28498701 |
| 1738107300 | 1.95 | 0.27 | 16.07 | 1.89 | 2.04 | 1.74 | 74777190 |
| 1738020900 | 1.68 | 0.13 | 8.39 | 2.58 | 2.59 | 1.65 | 199899458 |
| 1737761700 | 1.55 | -0.11 | -6.63 | 1.591 | 1.78 | 1.53 | 15354987 |
| 1737675300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737588900 | 1.66 | -0.01 | -0.60 | 1.68 | 1.879 | 1.65 | 22139639 |
| 1737502500 | 1.67 | -0.03 | -1.76 | 1.72 | 1.76 | 1.53 | 18203254 |
| 1737156900 | 1.7 | -0.12 | -6.59 | 1.88 | 1.89 | 1.67 | 18687528 |
| 1737070500 | 1.82 | -0.07 | -3.70 | 2.05 | 2.5 | 1.75 | 66264241 |
| 1736984100 | 1.89 | -0.04 | -2.07 | 2.07 | 2.22 | 1.78 | 22189589 |
| 1736897700 | 1.93 | -0.25 | -11.47 | 2.23 | 2.29 | 1.83 | 15627331 |
| 1736811300 | 2.18 | -0.04 | -1.80 | 2.35 | 2.5399 | 1.91 | 20963005 |
| 1736552100 | 2.22 | 0.1 | 4.72 | 2.7 | 2.75 | 2.12 | 27431417 |
| 1736379300 | 2.12 | -0.9 | -29.80 | 2.7 | 2.73 | 2.11 | 27063045 |
| 1736292900 | 3.02 | -0.9 | -22.96 | 3.38 | 3.84 | 2.96 | 21665251 |
| 1736206500 | 3.92 | -0.62 | -13.66 | 4.44 | 4.7 | 3.3501 | 33801680 |
| 1735947300 | 4.54 | -1.26 | -21.72 | 5.43 | 5.43 | 4.5 | 29465920 |
| 1735860900 | 5.8 | 0.87 | 17.65 | 6.33 | 6.6 | 5.5199999 | 61991125 |
| 1735688100 | 4.93 | -1.48 | -23.09 | 6.89 | 9.25 | 4.1006 | 159876029 |
| 1735601700 | 6.41 | 4.01 | 167.08 | 4.51 | 7.81 | 3.42 | 220161663 |
| 1735342500 | 2.4 | 0.94 | 64.38 | 1.7 | 2.4 | 1.66 | 56308730 |
| 1735256100 | 1.46 | 0.11 | 8.15 | 1.36 | 1.56 | 1.32 | 12195449 |
| 1735077840 | 1.35 | 0.05 | 3.85 | 1.32 | 1.35 | 1.23 | 3243513 |
| 1734996900 | 1.3 | -0.02 | -1.52 | 1.35 | 1.46 | 1.29 | 5604675 |
| 1734737700 | 1.32 | -0.06 | -4.35 | 1.37 | 1.37 | 1.29 | 3604427 |
| 1734651300 | 1.3799999 | 0.09 | 6.98 | 1.3 | 1.4645999 | 1.29 | 6905644 |
| 1734564900 | 1.29 | -0.11 | -7.86 | 1.3899999 | 1.3899999 | 1.26 | 4749860 |
| 1734478500 | 1.4 | 0.06 | 4.48 | 1.41 | 1.6 | 1.33 | 10063090 |
| 1734392100 | 1.34 | -0.08 | -5.63 | 1.36 | 1.3773 | 1.28 | 4693842 |
| 1734132900 | 1.42 | -0.08 | -5.33 | 1.5 | 1.5013 | 1.3899999 | 4168736 |
| 1734046500 | 1.5 | -0.07 | -4.46 | 1.56 | 1.59 | 1.455 | 3564640 |
| 1733960100 | 1.57 | -0.09 | -5.42 | 1.66 | 1.66 | 1.54 | 2599669 |
| 1733873700 | 1.66 | -0.09 | -5.14 | 1.76 | 1.765 | 1.57 | 4163308 |
| 1733787300 | 1.75 | -0.02 | -1.13 | 1.82 | 2.0655 | 1.71 | 7590212 |
| 1733528100 | 1.77 | 0.04 | 2.31 | 1.72 | 1.785 | 1.6399999 | 4015902 |
| 1733441700 | 1.73 | -0.07 | -3.89 | 1.82 | 1.82 | 1.7 | 3049079 |
| 1733355300 | 1.8 | -0.04 | -2.17 | 1.82 | 1.92 | 1.77 | 2761170 |
