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 | 0.14 | 2.7027027027 | 5.18 | 5.38 | 5 | 14379 | 5.23898933 | CS |
| 4 | 1.47 | 38.1818181818 | 3.85 | 5.38 | 3.47 | 18484 | 4.72087404 | CS |
| 12 | -0.38 | -6.66666666667 | 5.7 | 6.59 | 3.47 | 18974 | 5.02122327 | CS |
| 26 | -1.53 | -22.3357664234 | 6.85 | 6.9 | 3.47 | 11069 | 5.13025379 | CS |
| 52 | -0.9 | -14.4694533762 | 6.22 | 6.9 | 3.47 | 8398 | 5.40436036 | CS |
| 156 | -1.67 | -23.8912732475 | 6.99 | 7.85 | 3.47 | 8440 | 5.86633214 | CS |
| 260 | -1.67 | -23.8912732475 | 6.99 | 7.85 | 3.47 | 8440 | 5.86633214 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 5.32 | 0.24 | 4.72 | 5.11 | 5.34 | 5.03 | 13567 |
| 1732577700 | 5.08 | -0.03 | -0.59 | 5.11 | 5.38 | 5.03 | 15179 |
| 1732318500 | 5.11 | 0.02 | 0.39 | 5.1 | 5.18 | 5.0465 | 1845 |
| 1732232100 | 5.09 | -0.26 | -4.86 | 5.2 | 5.38 | 5.048 | 11794 |
| 1732145700 | 5.35 | 0.03 | 0.56 | 5.4 | 5.4 | 5 | 33854 |
| 1732059300 | 5.32 | 0.32 | 6.40 | 5.0599999 | 5.34 | 4.8385999 | 25039 |
| 1731972900 | 5 | -0.23 | -4.40 | 5.3 | 5.3256 | 4.755 | 19944 |
| 1731713700 | 5.23 | 0.5 | 10.57 | 4.92 | 5.2729 | 4.4515 | 20970 |
| 1731627300 | 4.73 | -0.22 | -4.52 | 4.9 | 5.35 | 4.49 | 32772 |
| 1731540900 | 4.954 | 0.11 | 2.36 | 4.97 | 4.97 | 4.3789999 | 2623 |
| 1731454500 | 4.84 | 0.16 | 3.42 | 4.73 | 4.89 | 4.42 | 20092 |
| 1731368100 | 4.68 | -0.32 | -6.40 | 5.04 | 5.35 | 4.65 | 23712 |
| 1731108900 | 5 | 0.49 | 10.86 | 4.62 | 5 | 4.6199 | 31439 |
| 1731022500 | 4.51 | -0.09 | -1.96 | 4.74 | 4.99 | 4.51 | 14595 |
| 1730936100 | 4.6 | 0.29 | 6.73 | 4.3 | 4.6 | 4.214 | 15538 |
| 1730849700 | 4.3099999 | 0.14 | 3.36 | 4.15 | 4.35 | 4.15 | 3347 |
| 1730763300 | 4.17 | 0.08 | 1.96 | 4.21 | 4.24 | 4.135 | 6334 |
| 1730500500 | 4.09 | 0.29 | 7.63 | 3.85 | 4.21 | 3.8001 | 39220 |
| 1730414100 | 3.8 | 0.03 | 0.80 | 3.76 | 3.8 | 3.47 | 45991 |
| 1730327700 | 3.77 | -0.08 | -2.08 | 3.85 | 3.85 | 3.77 | 2863 |
| 1730241300 | 3.85 | -0.01 | -0.26 | 3.91 | 4.0401 | 3.85 | 15527 |
| 1730154900 | 3.86 | -0.04 | -1.03 | 3.93 | 3.95 | 3.85 | 10217 |
| 1729895700 | 3.9 | -0.09 | -2.26 | 4.0199999 | 4.0701 | 3.9 | 8148 |
| 1729809300 | 3.99 | -0.01 | -0.25 | 4.01 | 4.01 | 3.95 | 7537 |
| 1729722900 | 4 | -0.2 | -4.76 | 4.1859 | 4.1859 | 3.99 | 15743 |
| 1729636500 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.19 | 433 |
| 1729550100 | 4.2 | -0.11 | -2.55 | 4.3 | 4.3 | 4.2 | 3455 |
| 1729290900 | 4.3099999 | -0.02 | -0.35 | 4.35 | 4.4 | 4.2603 | 4296 |
| 1729204500 | 4.325 | -0.02 | -0.35 | 4.36 | 4.3709 | 4.25 | 3304 |
| 1729118100 | 4.34 | 0.16 | 3.83 | 4.17 | 4.35 | 4.17 | 5036 |
| 1729031700 | 4.18 | -0.07 | -1.65 | 4.25 | 4.2901 | 4.15 | 7658 |
| 1728945300 | 4.25 | -0.04 | -0.93 | 4.25 | 4.4308 | 4.2402 | 9919 |
| 1728686100 | 4.29 | 0.29 | 7.25 | 3.93 | 4.29 | 3.93 | 4314 |
| 1728599700 | 4 | -0.5 | -11.11 | 4.425 | 4.425 | 3.795 | 75212 |
| 1728513300 | 4.5 | 0 | 0.00 | 4.49 | 4.76 | 4.3099999 | 28915 |
| 1728426900 | 4.5 | 0 | 0.00 | 4.5 | 4.61 | 4.49 | 5453 |
| 1728340500 | 4.5 | -0.28 | -5.76 | 4.69 | 4.75 | 4.4 | 53466 |
| 1728081300 | 4.775 | -0.32 | -6.19 | 5.08 | 5.08 | 4.75 | 13996 |
| 1727994900 | 5.09 | 0.09 | 1.80 | 5 | 5.15 | 4.9 | 13282 |
| 1727908500 | 5 | -0.19 | -3.66 | 5.07 | 5.15 | 4.9012 | 5150 |
| 1727822100 | 5.19 | -0.39 | -6.99 | 5.4 | 5.4 | 4.8099999 | 40155 |
| 1727735700 | 5.58 | -0.16 | -2.79 | 5.65 | 5.76 | 5.1 | 26036 |
| 1727476500 | 5.74 | -0.4 | -6.51 | 6.3 | 6.3 | 5.46 | 17563 |
| 1727390100 | 6.14 | 0.3 | 5.14 | 5.6 | 6.14 | 5.5 | 10004 |
| 1727303700 | 5.8400999 | 0.01 | 0.17 | 5.84 | 5.87 | 5.84 | 1933 |
| 1727217300 | 5.83 | 0.12 | 2.01 | 5.63 | 6.26 | 5.63 | 8802 |
| 1727130900 | 5.715 | -0.49 | -7.82 | 6.11 | 6.11 | 5.41 | 30553 |
| 1726871700 | 6.2 | 0.35 | 5.98 | 6.01 | 6.2 | 5.66 | 60826 |
| 1726785300 | 5.85 | 0.05 | 0.86 | 6.05 | 6.05 | 5.73 | 3325 |
| 1726698900 | 5.8 | 0.3 | 5.45 | 5.5 | 6.59 | 5.5 | 130508 |
| 1726612500 | 5.5 | 0 | 0.00 | 5.5599999 | 5.975 | 5.5 | 29460 |
| 1726526100 | 5.5 | 0.1 | 1.85 | 5.55 | 5.715 | 5.24 | 17388 |
| 1726266900 | 5.4 | 0.15 | 2.86 | 5.78 | 5.7817999 | 5.2 | 10092 |
| 1726180500 | 5.25 | -0.1 | -1.87 | 5.49 | 5.85 | 5.25 | 6596 |
| 1726094100 | 5.35 | -0.11 | -2.01 | 5.55 | 5.89 | 5.35 | 9430 |
| 1726007700 | 5.46 | -0.43 | -7.30 | 5.71 | 5.9 | 5.3099999 | 14712 |
| 1725921300 | 5.89 | 0.41 | 7.48 | 5.32 | 5.89 | 5.32 | 32304 |
| 1725662100 | 5.48 | -0.07 | -1.26 | 5.35 | 5.67 | 5.275 | 6271 |
| 1725575700 | 5.55 | 0.25 | 4.72 | 5.3099999 | 5.688 | 5.11 | 9295 |
| 1725489300 | 5.3 | -0.25 | -4.50 | 5.7 | 5.7 | 5.0111 | 14713 |
| 1725402900 | 5.55 | 0.3 | 5.71 | 5.26 | 5.562 | 5.24 | 41180 |
| 1725057300 | 5.25 | 0.14 | 2.74 | 5.135 | 5.26 | 5.04 | 1041 |
| 1724970900 | 5.11 | -0.15 | -2.85 | 5.23 | 5.23 | 5.11 | 767 |
| 1724884500 | 5.26 | 0.14 | 2.73 | 5.23 | 5.26 | 5.135 | 2866 |
| 1724798100 | 5.12 | -0.03 | -0.58 | 5.03 | 5.25 | 4.92 | 3230 |
