Hot Features
프리미엄
Helport AI Ltd (HPAI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 8.69565217391 | 4.6 | 5.49 | 4.32 | 10688 | 4.99620417 | CS |
| 4 | 0.59 | 13.3786848073 | 4.41 | 7.1285 | 4.15 | 34948 | 5.76433915 | CS |
| 12 | -0.7 | -12.2807017544 | 5.7 | 7.24 | 4.12 | 25270 | 5.77024555 | CS |
| 26 | -6 | -54.5454545455 | 11 | 14.74 | 3.0691 | 38870 | 6.17711978 | CS |
| 52 | -6 | -54.5454545455 | 11 | 14.74 | 3.0691 | 38870 | 6.17711978 | CS |
| 156 | -6 | -54.5454545455 | 11 | 14.74 | 3.0691 | 38870 | 6.17711978 | CS |
| 260 | -6 | -54.5454545455 | 11 | 14.74 | 3.0691 | 38870 | 6.17711978 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 5.1622 | 0.4 | 8.45 | 5.321 | 5.321 | 4.8 | 6079 |
| 1731713700 | 4.76 | -0.32 | -6.30 | 5.18 | 5.49 | 4.58 | 11960 |
| 1731627300 | 5.08 | -0.02 | -0.37 | 5.1 | 5.3494 | 5.0599999 | 11759 |
| 1731540900 | 5.099 | 0.1 | 1.98 | 4.995 | 5.16 | 4.9 | 7483 |
| 1731454500 | 5 | 0.28 | 5.93 | 4.6 | 5 | 4.32 | 16159 |
| 1731368100 | 4.72 | -0.75 | -13.71 | 5.21 | 5.21 | 4.2003 | 53992 |
| 1731108900 | 5.47 | -0.47 | -7.91 | 5.91 | 6.2699999 | 5.4665 | 15777 |
| 1731022500 | 5.94 | 0.02 | 0.34 | 6.12 | 6.12 | 5.8099999 | 22382 |
| 1730936100 | 5.92 | -0.56 | -8.64 | 6.48 | 6.48 | 5.9 | 10947 |
| 1730849700 | 6.48 | 0.32 | 5.19 | 6.0752 | 6.53 | 5.7352 | 30004 |
| 1730763300 | 6.16 | -0.33 | -5.08 | 6.01 | 6.55 | 5.5127 | 52701 |
| 1730500500 | 6.49 | 0.46 | 7.63 | 6.48 | 6.6 | 5.36 | 111030 |
| 1730414100 | 6.03 | 1.76 | 41.22 | 4.4 | 7.1285 | 4.305 | 278446 |
| 1730327700 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.4 | 4.25 | 12680 |
| 1730241300 | 4.25 | 0.09 | 2.16 | 4.2699999 | 4.582 | 4.1616 | 9610 |
| 1730154900 | 4.16 | -0.21 | -4.82 | 4.4 | 4.6 | 4.15 | 17507 |
| 1729895700 | 4.3705 | -0.08 | -1.79 | 4.8 | 4.8 | 4.3705 | 6777 |
| 1729809300 | 4.45 | -0.15 | -3.26 | 4.61 | 4.96 | 4.45 | 12157 |
| 1729722900 | 4.6 | 0 | 0.00 | 4.43 | 4.8128 | 4.401 | 9101 |
| 1729636500 | 4.6 | 0.3 | 7.00 | 4.41 | 4.6 | 4.41 | 2417 |
| 1729550100 | 4.299 | -0.25 | -5.52 | 4.589 | 4.6 | 4.12 | 10133 |
| 1729290900 | 4.55 | -0.11 | -2.36 | 4.58 | 4.71 | 4.55 | 3102 |
| 1729204500 | 4.66 | -0.14 | -2.92 | 4.78 | 4.91 | 4.66 | 31086 |
| 1729118100 | 4.8 | 0.04 | 0.84 | 4.66 | 4.9 | 4.66 | 1393 |
| 1729031700 | 4.76 | -0.03 | -0.63 | 4.68 | 4.85 | 4.5101 | 2651 |
| 1728945300 | 4.79 | -0.28 | -5.59 | 4.9 | 5.0701 | 4.7 | 7951 |
| 1728686100 | 5.0734 | 0.04 | 0.86 | 4.89 | 5.0734 | 4.89 | 7803 |
| 1728599700 | 5.03 | -0.22 | -4.19 | 5.05 | 5.126 | 4.91 | 8238 |
| 1728513300 | 5.25 | 0.25 | 5.00 | 5.08 | 5.25 | 4.9 | 7402 |
| 1728426900 | 5 | -0.02 | -0.40 | 4.93 | 5.2516 | 4.93 | 11297 |
| 1728340500 | 5.0199999 | 0.18 | 3.72 | 4.8 | 5.25 | 4.8 | 15520 |
| 1728081300 | 4.84 | -0.01 | -0.15 | 5.04 | 5.4017 | 4.805 | 22163 |
| 1727994900 | 4.8475 | -0.2 | -4.01 | 5.2 | 5.2 | 4.722 | 6131 |
| 1727908500 | 5.05 | 0.13 | 2.64 | 5.2 | 5.4 | 5.05 | 14168 |
| 1727822100 | 4.92 | 0.01 | 0.20 | 4.86 | 5.18 | 4.8456 | 2378 |
| 1727735520 | 4.91 | -0.19 | -3.73 | 5.3555 | 5.3999 | 4.7171 | 34106 |
| 1727476500 | 5.1 | -0.06 | -1.16 | 5.18 | 5.4 | 5.05 | 8988 |
| 1727390100 | 5.16 | -0.34 | -6.18 | 5.48 | 5.5699 | 4.85 | 17936 |
| 1727303700 | 5.5 | 0.2 | 3.77 | 5.39 | 5.51 | 5.3 | 6914 |
| 1727217300 | 5.3 | -0.35 | -6.19 | 5.53 | 5.92 | 5.3 | 41602 |
| 1727130900 | 5.65 | 0.27 | 5.02 | 5.78 | 5.9 | 5.37 | 9966 |
| 1726871700 | 5.38 | -0.34 | -5.94 | 6 | 6.2 | 5.38 | 23741 |
| 1726785300 | 5.72 | -0.18 | -3.05 | 5.72 | 6.15 | 5.6 | 7625 |
| 1726698900 | 5.9 | -0.05 | -0.87 | 5.84 | 6.28 | 5.662 | 23375 |
| 1726612500 | 5.9517 | 0.47 | 8.57 | 5.37 | 6.5 | 5.05 | 58492 |
| 1726526100 | 5.4818 | -0.11 | -1.94 | 5.59 | 5.65 | 5.4818 | 1346 |
| 1726266900 | 5.59 | 0.09 | 1.64 | 5.74 | 5.94 | 5.42 | 7900 |
| 1726180500 | 5.5 | 0.18 | 3.38 | 5.5 | 5.75 | 5.4001 | 19892 |
| 1726094100 | 5.32 | -0.58 | -9.83 | 5.97 | 5.97 | 4.95 | 53358 |
| 1726007700 | 5.9 | 0 | 0.00 | 5.82 | 6.08 | 5.82 | 5226 |
| 1725921300 | 5.9 | -0.23 | -3.75 | 6.18 | 6.3 | 5.9 | 16780 |
| 1725662100 | 6.13 | -0.08 | -1.29 | 6.5 | 6.5 | 6.12 | 13356 |
| 1725575700 | 6.21 | -0.21 | -3.27 | 6.38 | 6.5 | 6.21 | 18683 |
| 1725489300 | 6.42 | -0.31 | -4.61 | 6.79 | 6.8 | 6.42 | 31212 |
| 1725402900 | 6.73 | 0.11 | 1.66 | 6.625 | 6.85 | 6.5 | 94754 |
| 1725057300 | 6.62 | -0.11 | -1.63 | 6.68 | 7.14 | 6.4001 | 20380 |
| 1724970900 | 6.73 | 0.08 | 1.25 | 6.8 | 7.24 | 6.12 | 27405 |
| 1724884500 | 6.647 | 0.44 | 7.04 | 6.41 | 6.8931 | 5.85 | 59381 |
| 1724798100 | 6.21 | 0.37 | 6.34 | 5.7 | 6.66 | 5.33 | 38121 |
| 1724711700 | 5.84 | 0.29 | 5.23 | 5.9 | 6.035 | 5.3955 | 12235 |
| 1724452500 | 5.55 | -0.7 | -11.20 | 6.14 | 6.14 | 5.2 | 17273 |
| 1724366100 | 6.25 | 0.7 | 12.61 | 6.39 | 6.545 | 5.7599 | 21282 |
| 1724279700 | 5.55 | -1.5 | -21.28 | 6.9 | 7.16 | 5.5 | 48728 |
| 1724193300 | 7.05 | 0.14 | 2.03 | 6.51 | 7.65 | 6.51 | 73629 |
| 1724106900 | 6.91 | 1.8 | 35.23 | 5.3 | 9.41 | 5.29 | 484895 |
