Hot Features
프리미엄
SEALSQ Corporation (LAES)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -25.6818181818 | 4.4 | 4.45 | 3.03 | 19422823 | 3.68996228 | CS |
| 4 | -4.71 | -59.022556391 | 7.98 | 9.5 | 2.9601 | 51189245 | 4.88374125 | CS |
| 12 | 2.89 | 760.526315789 | 0.38 | 11 | 0.309 | 50252781 | 4.31284041 | CS |
| 26 | 2.619 | 402.304147465 | 0.651 | 11 | 0.29 | 22268348 | 4.21691504 | CS |
| 52 | 1.45 | 79.6703296703 | 1.82 | 11 | 0.29 | 11694295 | 4.11621151 | CS |
| 156 | -14.55 | -81.6498316498 | 17.82 | 26.42 | 0.29 | 7725077 | 3.94266224 | CS |
| 260 | -14.55 | -81.6498316498 | 17.82 | 26.42 | 0.29 | 7725077 | 3.94266224 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.18 | -0.03 | -0.93 | 3.12 | 3.56 | 3.08 | 25757610 |
| 1738280100 | 3.21 | -0.07 | -2.13 | 3.49 | 3.49 | 3.0299999 | 22562847 |
| 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 | 56742630 |
| 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 | 57614974 |
| 1736379300 | 5.275 | -1.88 | -26.22 | 4.99 | 5.47 | 3.25 | 110822022 |
| 1736292900 | 7.15 | -0.58 | -7.50 | 7.88 | 7.88 | 6.84 | 33790461 |
| 1736206500 | 7.73 | -0.41 | -5.04 | 8.98 | 9.5 | 7.69 | 57761821 |
| 1735947300 | 8.14 | -0.53 | -6.11 | 7.98 | 9.3288 | 7.83 | 43493653 |
| 1735860900 | 8.67 | 2.52 | 40.98 | 6.86 | 8.85 | 6.3099999 | 87958425 |
| 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 | 52499061 |
| 1735342500 | 9.08 | 0.32 | 3.65 | 9.78 | 11 | 7.6 | 131098832 |
| 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 | 90420228 |
| 1734996900 | 4.9 | 2.15 | 78.18 | 3.6 | 5 | 3.44 | 146139113 |
| 1734737700 | 2.75 | 0.74 | 36.82 | 2.255 | 3 | 2.12 | 70107505 |
| 1734651300 | 2.0099999 | -0.33 | -14.10 | 2.36 | 2.5299999 | 1.98 | 37111159 |
| 1734564900 | 2.34 | -0.64 | -21.48 | 2.8 | 3.05 | 2.16 | 72752244 |
| 1734478500 | 2.98 | 0.53 | 21.63 | 2.94 | 3.2 | 2.65 | 84386628 |
| 1734392100 | 2.45 | 0.7 | 40.00 | 2.52 | 3.46 | 2.23 | 202193302 |
| 1734132900 | 1.75 | -0.1 | -5.41 | 1.6 | 1.89 | 1.48 | 62203043 |
| 1734046500 | 1.85 | 0.7 | 60.87 | 1.7 | 1.9899 | 1.48 | 249770976 |
| 1733960100 | 1.15 | 0.58 | 101.40 | 1.045 | 1.45 | 0.96 | 222757336 |
| 1733873700 | 0.5709999 | 0.1797999 | 45.96 | 0.4177989 | 0.5931 | 0.3912 | 40383572 |
| 1733787300 | 0.3912 | -0.0067 | -1.68 | 0.4121 | 0.4334 | 0.3855 | 2930206 |
| 1733528100 | 0.3978999 | 0.0124999 | 3.24 | 0.3898 | 0.4168 | 0.38 | 1492441 |
| 1733441700 | 0.3854 | -0.0076 | -1.93 | 0.381 | 0.3928 | 0.35 | 2197253 |
| 1733355300 | 0.393 | -0.0186 | -4.52 | 0.4181 | 0.4397 | 0.39 | 2084536 |
| 1733268900 | 0.4116 | -0.061 | -12.91 | 0.4524 | 0.4524 | 0.3909 | 3811665 |
| 1733182500 | 0.4726 | 0.0577 | 13.91 | 0.44 | 0.52 | 0.4176 | 5743716 |
| 1732917840 | 0.4149 | 0.0057 | 1.39 | 0.43 | 0.45 | 0.3952 | 2162067 |
| 1732750500 | 0.4092 | -0.042 | -9.31 | 0.4331 | 0.44 | 0.4025 | 2235819 |
| 1732664100 | 0.4512 | -0.0192 | -4.08 | 0.4984 | 0.5 | 0.418 | 6154762 |
| 1732577700 | 0.4704 | 0.0192 | 4.26 | 0.504 | 0.6879999 | 0.4601 | 17491697 |
| 1732318500 | 0.4512 | -0.0133 | -2.86 | 0.4613 | 0.4955 | 0.443 | 2158761 |
| 1732232100 | 0.4645 | -0.0305 | -6.16 | 0.435 | 0.48 | 0.4121 | 2302872 |
| 1732145700 | 0.495 | 0.039 | 8.55 | 0.4345 | 0.5221 | 0.421 | 2293424 |
| 1732059300 | 0.456 | -0.052 | -10.24 | 0.4801 | 0.488 | 0.427 | 2877183 |
| 1731972900 | 0.508 | 0.126 | 32.98 | 0.439 | 0.55 | 0.405 | 5385655 |
| 1731713700 | 0.382 | -0.0492 | -11.41 | 0.43 | 0.4312 | 0.38 | 757285 |
| 1731627300 | 0.4312 | 0.0392 | 10.00 | 0.3994 | 0.46 | 0.39 | 1927520 |
| 1731540900 | 0.392 | 0.0309001 | 8.56 | 0.375 | 0.4551 | 0.37 | 3849329 |
| 1731454500 | 0.3610999 | 0.0190999 | 5.58 | 0.3317 | 0.369 | 0.3312 | 698968 |
| 1731368100 | 0.342 | -0.0075 | -2.15 | 0.3511 | 0.3631 | 0.309 | 807783 |
| 1731108900 | 0.3495 | -0.0105 | -2.92 | 0.38 | 0.4676 | 0.3296 | 3675204 |
| 1731022500 | 0.36 | -0.0012 | -0.33 | 0.3605999 | 0.382 | 0.35 | 381971 |
| 1730936100 | 0.3612 | -0.0148 | -3.94 | 0.387 | 0.387 | 0.352166 | 520759 |
| 1730849700 | 0.376 | -0.0007 | -0.19 | 0.368 | 0.3799 | 0.3625 | 204395 |
| 1730763300 | 0.3767 | -0.0053 | -1.39 | 0.39 | 0.3999 | 0.361 | 227579 |
| 1730500500 | 0.382 | 0.0042 | 1.11 | 0.3778 | 0.3999 | 0.3778 | 316131 |
