Hot Features
프리미엄
Precision Optics Corporation Inc (POCI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.79640718563 | 5.01 | 5.19 | 4.75 | 7454 | 5.1008741 | CS |
| 4 | 0.04 | 0.790513833992 | 5.06 | 5.19 | 4.62 | 8048 | 4.94114767 | CS |
| 12 | 0.37 | 7.82241014799 | 4.73 | 5.4813 | 4.379 | 11370 | 5.05082581 | CS |
| 26 | -0.34 | -6.25 | 5.44 | 6.59 | 3.47 | 14165 | 5.05438496 | CS |
| 52 | -1.05 | -17.0731707317 | 6.15 | 6.9 | 3.47 | 9472 | 5.26434902 | CS |
| 156 | -1.89 | -27.0386266094 | 6.99 | 7.85 | 3.47 | 8558 | 5.7898032 | CS |
| 260 | -1.89 | -27.0386266094 | 6.99 | 7.85 | 3.47 | 8558 | 5.7898032 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 5.1 | -0.04 | -0.78 | 4.78 | 5.1 | 4.75 | 1545 |
| 1738366500 | 5.14 | 0.02 | 0.48 | 5.14 | 5.19 | 5.1 | 7481 |
| 1738280100 | 5.1156 | 0.12 | 2.31 | 5.03 | 5.19 | 4.94 | 9714 |
| 1738193700 | 5 | -0.1 | -1.96 | 5.13 | 5.1407 | 5 | 4182 |
| 1738107300 | 5.1 | 0.1 | 2.00 | 5.01 | 5.139 | 5.01 | 13927 |
| 1738020900 | 5 | -0.1 | -1.96 | 4.97 | 5.14 | 4.97 | 474 |
| 1737761700 | 5.1 | 0.09 | 1.80 | 5 | 5.14 | 5 | 5778 |
| 1737675300 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737588900 | 5.01 | -0.02 | -0.40 | 5.04 | 5.1 | 4.9 | 5135 |
| 1737502500 | 5.03 | 0.14 | 2.86 | 5.03 | 5.03 | 4.99 | 307 |
| 1737156900 | 4.89 | 0 | 0.00 | 4.89 | 4.95 | 4.845 | 9143 |
| 1737070500 | 4.89 | 0 | 0.00 | 4.88 | 4.9 | 4.8 | 5758 |
| 1736984100 | 4.89 | 0.13 | 2.73 | 4.79 | 4.9 | 4.72 | 31541 |
| 1736897700 | 4.76 | -0.12 | -2.51 | 4.9 | 4.9 | 4.65 | 5606 |
| 1736811300 | 4.8825 | 0.08 | 1.72 | 4.7 | 4.8825 | 4.62 | 2640 |
| 1736552100 | 4.8 | -0.06 | -1.23 | 4.85 | 4.89 | 4.76 | 24925 |
| 1736379300 | 4.86 | -0.06 | -1.22 | 4.8259999 | 4.96 | 4.8259999 | 706 |
| 1736292900 | 4.92 | -0.17 | -3.25 | 4.86 | 5 | 4.66 | 7524 |
| 1736206500 | 5.0852 | 0.29 | 5.94 | 4.93 | 5.3 | 4.835 | 29327 |
| 1735947300 | 4.8 | -0.21 | -4.19 | 5.04 | 5.04 | 4.8 | 6420 |
| 1735860900 | 5.01 | 0.19 | 3.94 | 5.0115999 | 5.115 | 5.01 | 12786 |
| 1735688100 | 4.82 | -0.11 | -2.15 | 4.98 | 5.05 | 4.76 | 8417 |
| 1735601700 | 4.9259 | -0.08 | -1.68 | 5.075 | 5.0784 | 4.8 | 14372 |
| 1735342500 | 5.01 | -0.14 | -2.72 | 5 | 5.0599999 | 4.7 | 9176 |
| 1735256100 | 5.15 | 0.05 | 0.98 | 5.22 | 5.22 | 4.4626 | 31355 |
| 1735077840 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 264 |
| 1734996900 | 5 | -0.21 | -4.03 | 5.09 | 5.2251 | 4.82 | 8959 |
| 1734737700 | 5.21 | 0.05 | 1.07 | 5.07 | 5.22 | 5.07 | 2910 |
| 1734651300 | 5.155 | 0.15 | 2.89 | 5.07 | 5.28 | 5.07 | 3642 |
| 1734564900 | 5.01 | 0.01 | 0.20 | 5.115 | 5.2487 | 5.01 | 4435 |
| 1734478500 | 5 | -0.15 | -2.91 | 5.3 | 5.3 | 5 | 7873 |
| 1734392100 | 5.15 | 0.05 | 0.98 | 5.14 | 5.2 | 4.92 | 24811 |
| 1734132900 | 5.1 | -0.15 | -2.76 | 5.29 | 5.29 | 5.08 | 662 |
| 1734046500 | 5.245 | 0.09 | 1.65 | 5.245 | 5.245 | 5.245 | 1443 |
| 1733960100 | 5.16 | -0.11 | -2.09 | 5.4813 | 5.4813 | 5.16 | 4875 |
| 1733873700 | 5.2699999 | 0.27 | 5.40 | 5.13 | 5.4 | 5.13 | 46735 |
| 1733787300 | 5 | -0.09 | -1.77 | 5.11 | 5.11 | 4.83 | 3421 |
| 1733528100 | 5.09 | 0.06 | 1.19 | 4.97 | 5.09 | 4.863 | 14416 |
| 1733441700 | 5.03 | 0.04 | 0.80 | 4.88 | 5.1 | 4.88 | 8658 |
| 1733355300 | 4.99 | 0.01 | 0.20 | 4.94 | 5.1758 | 4.898 | 8776 |
| 1733268900 | 4.98 | 0.06 | 1.12 | 5.08 | 5.1 | 4.88 | 12649 |
| 1733182500 | 4.925 | 0.13 | 2.60 | 4.85 | 4.925 | 4.85 | 1245 |
| 1732917840 | 4.8 | -0.23 | -4.57 | 4.9779 | 5.015 | 4.8 | 11512 |
| 1732750500 | 5.03 | -0.29 | -5.45 | 5.115 | 5.15 | 5.03 | 2967 |
| 1732664100 | 5.32 | 0.24 | 4.72 | 5.03 | 5.34 | 5.03 | 13352 |
| 1732577700 | 5.08 | -0.03 | -0.59 | 5.11 | 5.38 | 5.03 | 15079 |
| 1732318500 | 5.11 | 0.02 | 0.39 | 5.1 | 5.18 | 5.0465 | 1844 |
| 1732232100 | 5.09 | -0.26 | -4.86 | 5.2 | 5.38 | 5.048 | 11794 |
| 1732145700 | 5.35 | 0.03 | 0.56 | 5.18 | 5.35 | 5 | 29824 |
| 1732059300 | 5.32 | 0.32 | 6.40 | 4.9147 | 5.34 | 4.8385999 | 25016 |
| 1731972900 | 5 | -0.23 | -4.40 | 5.3 | 5.3256 | 4.755 | 19643 |
| 1731713700 | 5.23 | 0.5 | 10.57 | 4.92 | 5.2729 | 4.4515 | 20970 |
| 1731627300 | 4.73 | -0.22 | -4.52 | 4.93 | 5.32 | 4.49 | 31219 |
| 1731540900 | 4.954 | 0.11 | 2.36 | 4.4904 | 4.954 | 4.3789999 | 1873 |
| 1731454500 | 4.84 | 0.16 | 3.42 | 4.75 | 4.89 | 4.42 | 19327 |
| 1731368100 | 4.68 | -0.32 | -6.40 | 5 | 5.35 | 4.65 | 22932 |
| 1731108900 | 5 | 0.49 | 10.86 | 4.62 | 5 | 4.6199 | 31439 |
| 1731022500 | 4.51 | -0.09 | -1.96 | 4.5244 | 4.99 | 4.51 | 14145 |
| 1730936100 | 4.6 | 0.29 | 6.73 | 4.2684 | 4.6 | 4.214 | 13535 |
| 1730849700 | 4.3099999 | 0.14 | 3.36 | 4.241 | 4.35 | 4.24 | 3337 |
| 1730763300 | 4.17 | 0.08 | 1.96 | 4.21 | 4.24 | 4.135 | 6334 |
