Hot Features
프리미엄
SEALSQ Corporation (LAES)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -27.7227722772 | 3.03 | 3.39 | 2.12 | 11501608 | 2.86716643 | CS |
| 4 | -0.93 | -29.8076923077 | 3.12 | 4.475 | 2.12 | 17614262 | 3.55697811 | CS |
| 12 | 1.7848 | 440.473840079 | 0.4052 | 11 | 0.3912 | 56313813 | 4.31028073 | CS |
| 26 | 1.67 | 321.153846154 | 0.52 | 11 | 0.309 | 25505609 | 4.19157804 | CS |
| 52 | 0.18 | 8.9552238806 | 2.01 | 11 | 0.29 | 13010474 | 4.0899696 | CS |
| 156 | -15.63 | -87.7104377104 | 17.82 | 26.42 | 0.29 | 8253859 | 3.90018027 | CS |
| 260 | -15.63 | -87.7104377104 | 17.82 | 26.42 | 0.29 | 8253859 | 3.90018027 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.27 | -0.61 | -21.18 | 2.92 | 2.93 | 2.245 | 13404146 |
| 1740785700 | 2.88 | -0.11 | -3.68 | 2.89 | 3.02 | 2.8 | 8045117 |
| 1740699300 | 2.99 | -0.1 | -3.24 | 3.27 | 3.39 | 2.95 | 10882585 |
| 1740612900 | 3.09 | -0.06 | -1.90 | 3.15 | 3.36 | 3.05 | 9269331 |
| 1740526500 | 3.15 | 0.1 | 3.28 | 3.0299999 | 3.32 | 2.91 | 15906859 |
| 1740440100 | 3.05 | -0.28 | -8.41 | 3.35 | 3.42 | 3.05 | 10134556 |
| 1740180900 | 3.33 | -0.4 | -10.72 | 3.62 | 3.78 | 3.32 | 17982451 |
| 1740094500 | 3.73 | 0.35 | 10.36 | 3.81 | 3.98 | 3.61 | 29923657 |
| 1740008100 | 3.38 | 0.36 | 11.92 | 3.015 | 3.53 | 2.98 | 20475001 |
| 1739921700 | 3.02 | -0.29 | -8.76 | 3.2599999 | 3.34 | 2.98 | 11673059 |
| 1739576100 | 3.31 | -0.33 | -9.07 | 3.51 | 3.55 | 3.2799999 | 11666020 |
| 1739489700 | 3.64 | -0.18 | -4.59 | 3.75 | 3.77 | 3.46 | 13805201 |
| 1739403300 | 3.815 | 0.07 | 2.01 | 3.51 | 3.9 | 3.46 | 13781899 |
| 1739316900 | 3.74 | -0.59 | -13.63 | 4.24 | 4.3099999 | 3.6803 | 17067592 |
| 1739230500 | 4.33 | 0.3 | 7.44 | 3.9 | 4.43 | 3.71 | 21608288 |
| 1738971300 | 4.03 | 0.03 | 0.75 | 4.1 | 4.17 | 3.8 | 21512464 |
| 1738884900 | 4 | 0.18 | 4.71 | 4.47 | 4.475 | 3.93 | 47154246 |
| 1738798500 | 3.82 | 0.72 | 23.23 | 3.2 | 3.84 | 3.02 | 26862802 |
| 1738712100 | 3.1 | 0.11 | 3.68 | 3.12 | 3.36 | 3.05 | 13515698 |
| 1738625700 | 2.99 | -0.19 | -5.97 | 2.93 | 3.125 | 2.7599999 | 15017575 |
| 1738366500 | 3.18 | -0.03 | -0.93 | 3.12 | 3.56 | 3.08 | 25356684 |
| 1738280100 | 3.21 | -0.07 | -2.13 | 3.49 | 3.49 | 3.0299999 | 22448166 |
| 1738193700 | 3.2799999 | -0.45 | -12.06 | 3.62 | 3.82 | 3.2799999 | 20908928 |
| 1738107300 | 3.73 | -0.26 | -6.52 | 4.0199999 | 4.0199999 | 3.45 | 14917988 |
| 1738020900 | 3.99 | -0.31 | -7.21 | 3.91 | 4.28 | 3.81 | 15546482 |
| 1737761700 | 4.3 | -0.19 | -4.23 | 4.4 | 4.45 | 4.0599999 | 23177868 |
| 1737675300 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737588900 | 4.49 | -0.53 | -10.56 | 4.99 | 5.08 | 4.38 | 30389559 |
| 1737502500 | 5.0199999 | 0.78 | 18.40 | 4.37 | 5.23 | 4.13 | 56779645 |
| 1737156900 | 4.24 | -0.11 | -2.53 | 4.82 | 5.16 | 4.17 | 59862445 |
| 1737070500 | 4.35 | -0.21 | -4.61 | 4.44 | 4.58 | 4.0401 | 47526709 |
| 1736984100 | 4.5599999 | 0.9 | 24.59 | 4.8 | 5.25 | 4.44 | 81591307 |
| 1736897700 | 3.66 | 0.31 | 9.25 | 3.45 | 4.0599999 | 2.9601 | 104992319 |
| 1736811300 | 3.35 | -2.38 | -41.54 | 4.54 | 5.17 | 3.115 | 88515157 |
| 1736552100 | 5.73 | 0.46 | 8.63 | 5.71 | 6.3099999 | 5.16 | 58286364 |
| 1736379300 | 5.275 | -1.88 | -26.22 | 4.99 | 5.47 | 3.25 | 112054424 |
| 1736292900 | 7.15 | -0.58 | -7.50 | 7.88 | 7.8851 | 6.84 | 34120255 |
| 1736206500 | 7.73 | -0.41 | -5.04 | 8.98 | 9.5 | 7.69 | 58905733 |
| 1735947300 | 8.14 | -0.53 | -6.11 | 7.98 | 9.3288 | 7.82 | 45124568 |
| 1735860900 | 8.67 | 2.52 | 40.98 | 6.86 | 8.85 | 6.3099999 | 88697422 |
| 1735688100 | 6.15 | -2.42 | -28.24 | 8.06 | 8.1 | 5.32 | 61048215 |
| 1735601700 | 8.57 | -0.51 | -5.62 | 8.0399999 | 9.5 | 7.54 | 53433006 |
| 1735342500 | 9.08 | 0.32 | 3.65 | 9.78 | 11 | 7.6 | 135272256 |
| 1735256100 | 8.76 | 3.29 | 60.15 | 5.2 | 9.32 | 5.1 | 159565213 |
| 1735077840 | 5.47 | 0.57 | 11.63 | 6.13 | 6.2699999 | 4.82 | 90420728 |
| 1734996900 | 4.9 | 2.15 | 78.18 | 3.6 | 5 | 3.44 | 147624802 |
| 1734737700 | 2.75 | 0.74 | 36.82 | 2.27 | 3 | 2.12 | 70740806 |
| 1734651300 | 2.0099999 | -0.33 | -14.10 | 2.36 | 2.5299999 | 1.98 | 37533501 |
| 1734564900 | 2.34 | -0.64 | -21.48 | 2.8 | 3.05 | 2.16 | 73420294 |
| 1734478500 | 2.98 | 0.53 | 21.63 | 2.94 | 3.2 | 2.65 | 85830819 |
| 1734392100 | 2.45 | 0.7 | 40.00 | 2.63 | 3.46 | 2.23 | 203145299 |
| 1734132900 | 1.75 | -0.1 | -5.41 | 1.6 | 1.89 | 1.48 | 62988208 |
| 1734046500 | 1.85 | 0.7 | 60.87 | 1.7 | 1.9899 | 1.48 | 255910210 |
| 1733960100 | 1.15 | 0.58 | 101.40 | 1.045 | 1.45 | 0.96 | 224708172 |
| 1733873700 | 0.5709999 | 0.1797999 | 45.96 | 0.4052 | 0.5931 | 0.3912 | 40413791 |
| 1733787300 | 0.3912 | -0.0067 | -1.68 | 0.43 | 0.443 | 0.3855 | 3191231 |
| 1733528100 | 0.3978999 | 0.0124999 | 3.24 | 0.3857 | 0.4168 | 0.38 | 1496367 |
| 1733441700 | 0.3854 | -0.0076 | -1.93 | 0.3932 | 0.3932 | 0.35 | 2254282 |
| 1733355300 | 0.393 | -0.0186 | -4.52 | 0.4277 | 0.4397 | 0.39 | 2149094 |
