Hot Features
프리미엄
Knightscope Inc (KSCP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7861 | -8.14611398964 | 9.65 | 9.7599 | 8.3368 | 254530 | 8.79740604 | CS |
| 4 | -2.9361 | -24.8822033898 | 11.8 | 12.47 | 8.3368 | 284604 | 10.27074255 | CS |
| 12 | -9.1061 | -50.673900946 | 17.97 | 18.6136 | 8.3368 | 223943 | 12.31858849 | CS |
| 26 | -3.6361 | -29.0888 | 12.5 | 28.5712 | 4.89 | 557575 | 12.47186747 | CS |
| 52 | -17.1361 | -65.9080769231 | 26 | 31.5 | 4.89 | 1335773 | 16.60022184 | CS |
| 156 | -379.6361 | -97.7184298584 | 388.5 | 421 | 4.89 | 1253997 | 54.93564564 | CS |
| 260 | -713.1361 | -98.7723130194 | 722 | 1375 | 4.89 | 1555497 | 169.80916928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 8.5 | -0.51 | -5.66 | 8.95 | 9.1986 | 8.3368 | 311176 |
| 1739921700 | 9.01 | 0.26 | 2.97 | 8.69 | 9.1 | 8.69 | 140111 |
| 1739576100 | 8.75 | -0.23 | -2.56 | 8.95 | 9.1788 | 8.68 | 177135 |
| 1739489700 | 8.98 | -0.67 | -6.94 | 9.65 | 9.7599 | 8.825 | 389696 |
| 1739403300 | 9.65 | -0.14 | -1.43 | 9.6717 | 10.0799 | 9.42 | 269189 |
| 1739316900 | 9.7899999 | -0.66 | -6.32 | 10.475 | 10.475 | 9.73 | 247629 |
| 1739230500 | 10.45 | -0.39 | -3.60 | 10.95 | 10.99 | 10.34 | 255378 |
| 1738971300 | 10.84 | -0.14 | -1.28 | 10.895 | 11.28 | 10.6 | 225548 |
| 1738884900 | 10.98 | -0.47 | -4.10 | 11.44 | 11.45 | 10.8 | 170288 |
| 1738798500 | 11.45 | 0.67 | 6.22 | 10.93 | 11.56 | 10.62 | 279822 |
| 1738712100 | 10.78 | 0.78 | 7.80 | 10.16 | 10.8 | 10 | 196286 |
| 1738625700 | 10 | -0.51 | -4.85 | 9.63 | 10.22 | 9.46 | 216040 |
| 1738366500 | 10.51 | 0.2 | 1.94 | 10.26 | 11.106 | 10.1 | 175511 |
| 1738280100 | 10.31 | -0.12 | -1.15 | 10.97 | 11.27 | 10.14 | 184095 |
| 1738193700 | 10.43 | -0.42 | -3.87 | 10.78 | 10.93 | 10.2 | 330363 |
| 1738107300 | 10.85 | 0.68 | 6.69 | 10.25 | 11.54 | 10.17 | 713825 |
| 1738020900 | 10.17 | -1.2 | -10.55 | 10.95 | 11 | 10.04 | 266488 |
| 1737761700 | 11.37 | -0.73 | -6.03 | 11.8 | 12.47 | 10.75 | 574294 |
| 1737675300 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737588900 | 12.1 | 0.93 | 8.33 | 11.6 | 12.29 | 11.21 | 230806 |
| 1737502500 | 11.17 | -0.83 | -6.92 | 12.285 | 12.3571 | 10.65 | 318321 |
| 1737156900 | 12 | -0.27 | -2.20 | 12.25 | 12.7 | 11.8 | 81108 |
| 1737070500 | 12.27 | -0.51 | -3.99 | 12.57 | 12.8345 | 11.91 | 107798 |
| 1736984100 | 12.78 | 1.29 | 11.23 | 11.68 | 12.9899 | 11.557 | 279241 |
| 1736897700 | 11.49 | 0.59 | 5.41 | 11.06 | 12.2899 | 10.57 | 430007 |
| 1736811300 | 10.9 | -1.2 | -9.92 | 11.75 | 12 | 10.71 | 139026 |
| 1736552100 | 12.1 | -0.81 | -6.27 | 12.98 | 13 | 11.68 | 182018 |
| 1736379300 | 12.91 | -1.49 | -10.35 | 13.8 | 14.1067 | 12.4701 | 228775 |
| 1736292900 | 14.4 | -0.91 | -5.94 | 15.6 | 15.6 | 13.75 | 256040 |
| 1736206500 | 15.31 | 1.14 | 8.05 | 16.872 | 17.7877 | 14.81 | 732233 |
| 1735947300 | 14.17 | 1.79 | 14.46 | 12.3 | 14.3405 | 12.01 | 252775 |
| 1735860900 | 12.38 | -0.24 | -1.90 | 13.15 | 13.681 | 12.1 | 140640 |
| 1735688100 | 12.62 | -0.95 | -7.00 | 13.14 | 13.86 | 12.3711 | 177959 |
| 1735601700 | 13.57 | -0.38 | -2.72 | 13.45 | 13.62 | 12.6 | 162320 |
| 1735342500 | 13.95 | -0.4 | -2.79 | 14.8 | 15.25 | 13.1739 | 185097 |
| 1735256100 | 14.35 | 0.55 | 3.99 | 13.95 | 14.7947 | 13.2848 | 205771 |
| 1735077840 | 13.8 | 0.5 | 3.76 | 13.12 | 14.055 | 13.12 | 40628 |
| 1734996900 | 13.3 | -0.05 | -0.37 | 13.35 | 13.685 | 12.89 | 57505 |
| 1734737700 | 13.35 | 0.27 | 2.06 | 13.06 | 13.8862 | 12.59 | 117242 |
| 1734651300 | 13.08 | 0.77 | 6.26 | 12.71 | 13.78 | 12.3201 | 169949 |
| 1734564900 | 12.31 | -0.94 | -7.09 | 13.256 | 13.6578 | 11.75 | 152734 |
| 1734478500 | 13.25 | -0.93 | -6.56 | 14.4164 | 14.4164 | 12.75 | 105432 |
| 1734392100 | 14.18 | 0.34 | 2.46 | 14 | 14.7 | 13.5 | 99303 |
| 1734132900 | 13.84 | 0.6 | 4.53 | 13.37 | 13.84 | 12.63 | 127909 |
| 1734046500 | 13.24 | -0.77 | -5.50 | 13.735 | 14.05 | 12.75 | 125074 |
| 1733960100 | 14.01 | -0.66 | -4.50 | 14.719 | 14.9226 | 13.35 | 230479 |
| 1733873700 | 14.67 | -0.85 | -5.48 | 15.65 | 15.75 | 14.12 | 168223 |
| 1733787300 | 15.52 | 0.09 | 0.58 | 15.0718 | 15.815 | 14.55 | 110099 |
| 1733528100 | 15.43 | -0.7 | -4.34 | 16.489999 | 16.5 | 15 | 238167 |
| 1733441700 | 16.129999 | -0.57 | -3.41 | 16.09 | 17.03 | 16 | 108472 |
| 1733355300 | 16.7 | -0.8 | -4.57 | 17.7 | 18.05 | 15.6666 | 258705 |
| 1733268900 | 17.5 | 0.5 | 2.94 | 16.7638 | 17.5 | 16.0701 | 100370 |
| 1733182500 | 17 | -0.99 | -5.50 | 18.05 | 18.0936 | 16 | 231627 |
| 1732917840 | 17.99 | 0.63 | 3.63 | 17.97 | 18.6136 | 16.239999 | 194256 |
| 1732750500 | 17.36 | -0.78 | -4.30 | 18.7493 | 20.4 | 16.8332 | 320109 |
| 1732664100 | 18.14 | 2.11 | 13.16 | 16.43 | 19.5 | 16.1 | 348951 |
| 1732577700 | 16.03 | 0.4 | 2.56 | 15 | 16.83 | 15 | 271781 |
| 1732318500 | 15.63 | -2.66 | -14.54 | 12.8 | 16.52 | 12.65 | 781974 |
| 1732232100 | 18.29 | 2.1 | 12.97 | 16.28 | 18.3 | 16.28 | 313651 |
| 1732145700 | 16.19 | -0.68 | -4.03 | 16.82 | 18.22 | 15.1 | 201981 |
