Hot Features
프리미엄
HomesToLife Ltd (HTLM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.755667506297 | 3.97 | 4.68 | 2.571 | 108258 | 3.27090207 | CS |
| 4 | -0.32 | -7.40740740741 | 4.32 | 4.68 | 2.571 | 55061 | 3.68390123 | CS |
| 12 | -0.51 | -11.3082039911 | 4.51 | 4.6999 | 2.571 | 52581 | 3.93960584 | CS |
| 26 | -0.51 | -11.3082039911 | 4.51 | 4.6999 | 2.571 | 52581 | 3.93960584 | CS |
| 52 | -0.51 | -11.3082039911 | 4.51 | 4.6999 | 2.571 | 52581 | 3.93960584 | CS |
| 156 | -0.51 | -11.3082039911 | 4.51 | 4.6999 | 2.571 | 52581 | 3.93960584 | CS |
| 260 | -0.51 | -11.3082039911 | 4.51 | 4.6999 | 2.571 | 52581 | 3.93960584 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.67 | 1.39 | 42.38 | 3.2 | 4.68 | 3.2 | 59996 |
| 1732664100 | 3.2799999 | 0.48 | 17.14 | 2.7 | 3.91 | 2.6965 | 247709 |
| 1732577700 | 2.8 | -1.18 | -29.56 | 3.99 | 4.04 | 2.571 | 213327 |
| 1732318500 | 3.975 | 0 | 0.13 | 3.97 | 4.19 | 3.95 | 10128 |
| 1732232100 | 3.97 | -0.01 | -0.25 | 4.09 | 4.1 | 3.95 | 18933 |
| 1732145700 | 3.98 | 0.06 | 1.53 | 4.07 | 4.19 | 3.95 | 13032 |
| 1732059300 | 3.92 | -0.13 | -3.21 | 4.23 | 4.23 | 3.92 | 26202 |
| 1731972900 | 4.05 | 0.12 | 3.05 | 4.05 | 4.37 | 4 | 44481 |
| 1731713700 | 3.93 | -0.44 | -10.07 | 4.2092 | 4.21 | 3.92 | 72511 |
| 1731627300 | 4.37 | 0 | 0.00 | 4.26 | 4.389 | 4.2118 | 10753 |
| 1731540900 | 4.37 | 0.29 | 7.11 | 4.13 | 4.39 | 4.1 | 47850 |
| 1731454500 | 4.08 | -0.09 | -2.16 | 4.16 | 4.39 | 4.07 | 106215 |
| 1731368100 | 4.17 | 0.01 | 0.24 | 4.17 | 4.28 | 4.16 | 59144 |
| 1731108900 | 4.16 | 0.01 | 0.24 | 4.15 | 4.21 | 4.08 | 11215 |
| 1731022500 | 4.15 | 0.04 | 0.97 | 4.11 | 4.16 | 4.11 | 4293 |
| 1730936100 | 4.11 | 0.06 | 1.48 | 4.11 | 4.2699999 | 4.05 | 16833 |
| 1730849700 | 4.05 | 0.02 | 0.50 | 4.11 | 4.39 | 4.0475 | 59404 |
| 1730763300 | 4.03 | -0.09 | -2.18 | 4.3099999 | 4.44 | 4.01 | 38285 |
| 1730500500 | 4.12 | -0.09 | -2.14 | 4.32 | 4.32 | 4.12 | 30774 |
| 1730414100 | 4.21 | 0.06 | 1.45 | 4.2 | 4.305 | 4.18 | 35211 |
| 1730327700 | 4.15 | 0.04 | 0.97 | 4.12 | 4.18 | 4.1 | 7994 |
| 1730241300 | 4.11 | 0.1 | 2.49 | 4.0199999 | 4.28 | 4.0199999 | 96505 |
| 1730154900 | 4.01 | -0.24 | -5.65 | 4.25 | 4.32 | 4 | 78835 |
| 1729895700 | 4.25 | 0 | 0.00 | 4.21 | 4.44 | 4.21 | 47302 |
| 1729809300 | 4.25 | -0.19 | -4.28 | 4.3644999 | 4.43 | 4.24 | 81612 |
| 1729722900 | 4.44 | -0.01 | -0.22 | 4.4 | 4.48 | 4.168 | 82346 |
| 1729636500 | 4.45 | -0.03 | -0.67 | 4.46 | 4.48 | 4.42 | 5523 |
| 1729550100 | 4.48 | 0.32 | 7.77 | 4.19 | 4.66 | 4.19 | 45598 |
| 1729290900 | 4.1569 | -0.05 | -1.26 | 4.32 | 4.34 | 4.11 | 6957 |
| 1729204500 | 4.21 | 0.15 | 3.69 | 4.1 | 4.37 | 4.03 | 61936 |
| 1729118100 | 4.0599999 | -0.09 | -2.17 | 4.2068 | 4.24 | 4.03 | 3400 |
| 1729031700 | 4.15 | 0.06 | 1.47 | 4.16 | 4.3 | 4 | 44492 |
| 1728945300 | 4.09 | -0.07 | -1.68 | 4.1 | 4.21 | 4 | 6457 |
| 1728686100 | 4.16 | -0.12 | -2.80 | 4.1047 | 4.23 | 4.1 | 1410 |
| 1728599700 | 4.28 | -0.01 | -0.23 | 4.3 | 4.3 | 4.0199999 | 16127 |
| 1728513300 | 4.29 | 0.04 | 0.94 | 4.5 | 4.5 | 4.1 | 52330 |
| 1728426900 | 4.25 | 0.25 | 6.25 | 3.97 | 4.6999 | 3.9271 | 205357 |
| 1728340500 | 4 | -0.03 | -0.74 | 4.05 | 4.05 | 3.9701 | 23618 |
| 1728081300 | 4.03 | -0.02 | -0.49 | 4.15 | 4.15 | 4.0199999 | 13796 |
| 1727994900 | 4.05 | 0.03 | 0.75 | 3.99 | 4.05 | 3.89 | 20833 |
| 1727908500 | 4.0199999 | 0 | 0.00 | 4.1 | 4.1 | 4.0199999 | 26989 |
