Hot Features
프리미엄
Kopin Corporation (KOPN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -11.1888111888 | 1.43 | 1.46 | 1.16 | 2077529 | 1.3130278 | CS |
| 4 | -0.63 | -33.1578947368 | 1.9 | 1.94 | 1.16 | 2953147 | 1.59816288 | CS |
| 12 | 0.19 | 17.5925925926 | 1.08 | 2.1697 | 1.04 | 3946989 | 1.59996054 | CS |
| 26 | 0.414 | 48.3644859813 | 0.856 | 2.1697 | 0.561 | 2452654 | 1.37201989 | CS |
| 52 | -1.21 | -48.7903225806 | 2.48 | 2.61 | 0.561 | 1847040 | 1.28820059 | CS |
| 156 | -1.1 | -46.4135021097 | 2.37 | 2.95 | 0.561 | 1227790 | 1.53606755 | CS |
| 260 | 0.93 | 273.529411765 | 0.34 | 13.62 | 0.19 | 1577234 | 4.01568713 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.28 | -0.07 | -5.19 | 1.37 | 1.37 | 1.245 | 2444775 |
| 1741217700 | 1.35 | 0.08 | 6.30 | 1.24 | 1.35 | 1.2001 | 2218295 |
| 1741131300 | 1.27 | 0 | 0.00 | 1.19 | 1.33 | 1.16 | 2261875 |
| 1741044900 | 1.27 | -0.11 | -7.97 | 1.4 | 1.425 | 1.22 | 2278921 |
| 1740785700 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.3899999 | 1.27 | 1453368 |
| 1740699300 | 1.32 | -0.09 | -6.38 | 1.43 | 1.46 | 1.29 | 2430936 |
| 1740612900 | 1.41 | -0.03 | -2.08 | 1.47 | 1.51 | 1.3899999 | 2033898 |
| 1740526500 | 1.44 | 0.05 | 3.60 | 1.3799999 | 1.475 | 1.25 | 3600640 |
| 1740440100 | 1.3899999 | -0.11 | -7.33 | 1.5 | 1.5 | 1.36 | 3541582 |
| 1740180900 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6399999 | 1.49 | 2369101 |
| 1740094500 | 1.58 | -0.03 | -1.56 | 1.62 | 1.66 | 1.51 | 2752835 |
| 1740008100 | 1.605 | -0.01 | -0.31 | 1.59 | 1.67 | 1.5725 | 2409950 |
| 1739921700 | 1.61 | -0.05 | -3.01 | 1.69 | 1.69 | 1.56 | 1897323 |
| 1739576100 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.69 | 1.59 | 2291289 |
| 1739489700 | 1.6299999 | -0.09 | -4.96 | 1.71 | 1.71 | 1.58 | 3500443 |
| 1739403300 | 1.715 | -0.13 | -6.79 | 1.79 | 1.82 | 1.665 | 4255199 |
| 1739316900 | 1.84 | 0.06 | 3.37 | 1.77 | 1.94 | 1.52 | 10558317 |
| 1739230500 | 1.78 | -0.03 | -1.66 | 1.83 | 1.8688 | 1.76 | 1982400 |
| 1738971300 | 1.81 | -0.04 | -2.16 | 1.85 | 1.93 | 1.77 | 2723074 |
| 1738884900 | 1.85 | -0.05 | -2.63 | 1.9 | 1.91 | 1.785 | 2713763 |
| 1738798500 | 1.9 | 0.01 | 0.53 | 1.93 | 1.99 | 1.85 | 4590222 |
| 1738712100 | 1.89 | 0.23 | 13.86 | 1.68 | 1.91 | 1.675 | 5901910 |
| 1738625700 | 1.66 | -0.08 | -4.60 | 1.62 | 1.69 | 1.57 | 4040504 |
| 1738366500 | 1.74 | 0.05 | 2.96 | 1.68 | 1.88 | 1.67 | 5344230 |
| 1738280100 | 1.69 | 0.05 | 3.05 | 1.66 | 1.71 | 1.555 | 4261000 |
| 1738193700 | 1.6399999 | -0.15 | -8.38 | 1.8 | 1.81 | 1.58 | 6910019 |
| 1738107300 | 1.79 | -0.07 | -3.76 | 1.9 | 1.9 | 1.675 | 6524567 |
| 1738020900 | 1.86 | -0.17 | -8.37 | 1.85 | 1.92 | 1.7603 | 9818186 |
| 1737761700 | 2.0299999 | 0.56 | 38.10 | 1.8 | 2.1697 | 1.79 | 24642055 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0.18 | 13.95 | 1.25 | 1.57 | 1.2 | 29717493 |
| 1737502500 | 1.29 | 0.07 | 5.74 | 1.22 | 1.29 | 1.125 | 3268328 |
| 1737156900 | 1.22 | 0.03 | 2.52 | 1.21 | 1.25 | 1.18 | 1302336 |
| 1737070500 | 1.19 | -0.08 | -6.30 | 1.25 | 1.26 | 1.18 | 1485665 |
| 1736984100 | 1.27 | 0.11 | 9.48 | 1.23 | 1.27 | 1.21 | 1269993 |
| 1736897700 | 1.16 | -0.01 | -0.85 | 1.24 | 1.25 | 1.11 | 1323016 |
| 1736811300 | 1.17 | -0.08 | -6.40 | 1.18 | 1.1899 | 1.08 | 2696314 |
| 1736552100 | 1.25 | -0.06 | -4.58 | 1.29 | 1.3 | 1.23 | 1313143 |
| 1736379300 | 1.31 | -0.13 | -9.03 | 1.36 | 1.36 | 1.22 | 2775935 |
| 1736292900 | 1.44 | -0.1 | -6.49 | 1.57 | 1.58 | 1.385 | 2235617 |
| 1736206500 | 1.54 | 0.07 | 4.76 | 1.53 | 1.6 | 1.47 | 2595341 |
| 1735947300 | 1.47 | 0.06 | 4.26 | 1.44 | 1.4789 | 1.3899999 | 1744823 |
| 1735860900 | 1.41 | 0.05 | 3.68 | 1.42 | 1.4875 | 1.3 | 2385284 |
| 1735688100 | 1.36 | -0.17 | -11.11 | 1.57 | 1.57 | 1.335 | 2605185 |
| 1735601700 | 1.53 | 0.14 | 10.07 | 1.3899999 | 1.58 | 1.32 | 5315648 |
| 1735342500 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.45 | 1.31 | 1770681 |
| 1735256100 | 1.43 | 0.15 | 11.72 | 1.27 | 1.44 | 1.225 | 2996072 |
| 1735077840 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.23 | 558432 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.32 | 1.34 | 1.245 | 1367927 |
| 1734737700 | 1.29 | -0.04 | -3.01 | 1.33 | 1.37 | 1.21 | 3600903 |
| 1734651300 | 1.33 | 0.02 | 1.53 | 1.3799999 | 1.48 | 1.27 | 4035298 |
| 1734564900 | 1.31 | 0.04 | 3.15 | 1.27 | 1.42 | 1.26 | 4098032 |
| 1734478500 | 1.27 | 0.09 | 7.63 | 1.18 | 1.285 | 1.1399999 | 2110357 |
| 1734392100 | 1.18 | 0.09 | 8.26 | 1.1 | 1.18 | 1.1 | 1314301 |
| 1734132900 | 1.09 | 0.04 | 3.81 | 1.09 | 1.12 | 1.05 | 1428525 |
| 1734046500 | 1.05 | -0.05 | -4.55 | 1.06 | 1.11 | 1.04 | 1215449 |
| 1733960100 | 1.1 | -0.03 | -2.65 | 1.11 | 1.15 | 1.03 | 1295929 |
| 1733873700 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.22 | 1.12 | 897485 |
| 1733787300 | 1.15 | -0.05 | -4.17 | 1.2 | 1.25 | 1.1299999 | 1468507 |
