Hot Features
프리미엄
POET Technologies Inc (POET)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3585 | -6.81558935361 | 5.26 | 5.32 | 4.45 | 2031610 | 4.85766212 | CS |
| 4 | 0.269 | 5.80679978413 | 4.6325 | 7.79 | 4.45 | 3290105 | 6.17914509 | CS |
| 12 | 0.8715 | 21.6253101737 | 4.03 | 7.79 | 3.46 | 2344366 | 5.25295994 | CS |
| 26 | 0.9415 | 23.7752525253 | 3.96 | 7.79 | 2.27 | 1869046 | 4.67113933 | CS |
| 52 | 3.8815 | 380.539215686 | 1.02 | 7.79 | 0.9157 | 1297757 | 4.05114362 | CS |
| 156 | -6.0985 | -55.4409090909 | 11 | 11 | 0.72 | 487275 | 3.9846551 | CS |
| 260 | -6.0985 | -55.4409090909 | 11 | 11 | 0.72 | 487275 | 3.9846551 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.95 | -0.01 | -0.20 | 5 | 5.09 | 4.795 | 1266661 |
| 1737070500 | 4.96 | -0.07 | -1.39 | 5.15 | 5.223 | 4.8099999 | 1091589 |
| 1736984100 | 5.03 | 0.23 | 4.79 | 4.98 | 5.14 | 4.83 | 1891271 |
| 1736897700 | 4.8 | 0.21 | 4.58 | 4.89 | 4.95 | 4.68 | 1941357 |
| 1736811300 | 4.59 | -0.45 | -8.93 | 4.8099999 | 4.84 | 4.45 | 2844515 |
| 1736552100 | 5.04 | -0.47 | -8.45 | 5.26 | 5.32 | 4.93 | 2389318 |
| 1736379300 | 5.505 | -0.5 | -8.25 | 5.8099999 | 5.86 | 5.29 | 2680022 |
| 1736292900 | 6 | -0.16 | -2.60 | 6.09 | 6.26 | 5.87 | 1980653 |
| 1736206500 | 6.16 | -0.59 | -8.74 | 6.98 | 6.98 | 6.14 | 3717782 |
| 1735947300 | 6.75 | 0.58 | 9.40 | 6.4699 | 6.8498 | 6.26 | 3380712 |
| 1735860900 | 6.17 | 0.22 | 3.70 | 6.24 | 6.54 | 5.91 | 4040507 |
| 1735688100 | 5.95 | -0.41 | -6.45 | 6.61 | 6.75 | 5.8099999 | 3351704 |
| 1735601700 | 6.36 | -0.6 | -8.62 | 6.81 | 6.88 | 6.3099999 | 2813206 |
| 1735342500 | 6.96 | -0.63 | -8.30 | 7.27 | 7.34 | 6.63 | 4593844 |
| 1735256100 | 7.59 | 1.83 | 31.77 | 5.8399 | 7.79 | 5.75 | 11716593 |
| 1735077840 | 5.76 | 0.9 | 18.52 | 5 | 5.87 | 4.925 | 4405568 |
| 1734996900 | 4.86 | 0.1 | 2.10 | 4.8 | 4.93 | 4.555 | 1413582 |
| 1734737700 | 4.76 | -0.05 | -1.04 | 4.6325 | 4.91 | 4.475 | 1679555 |
| 1734651300 | 4.8099999 | -0.02 | -0.41 | 5.0727 | 5.29 | 4.74 | 2495026 |
| 1734564900 | 4.83 | 0.39 | 8.78 | 4.45 | 5.3399 | 4.45 | 5093375 |
| 1734478500 | 4.44 | -0.14 | -3.06 | 4.63 | 4.646 | 4.37 | 1396511 |
| 1734392100 | 4.58 | 0.33 | 7.76 | 4.325 | 4.83 | 4.325 | 3046035 |
| 1734132900 | 4.25 | -0.1 | -2.30 | 4.35 | 4.4256 | 4.105 | 1776817 |
| 1734046500 | 4.35 | -0.46 | -9.56 | 4.72 | 4.72 | 4.2 | 3341112 |
| 1733960100 | 4.8099999 | -0.21 | -4.18 | 5.09 | 5.17 | 4.66 | 2114458 |
| 1733873700 | 5.0199999 | -0.17 | -3.28 | 5.2 | 5.3 | 4.95 | 1525390 |
| 1733787300 | 5.19 | 0.06 | 1.17 | 5.3 | 5.68 | 5.12 | 2751845 |
| 1733528100 | 5.13 | 0.32 | 6.65 | 4.87 | 5.29 | 4.739 | 2297989 |
| 1733441700 | 4.8099999 | -0.32 | -6.24 | 5.08 | 5.14 | 4.7 | 3953533 |
| 1733355300 | 5.13 | -0.19 | -3.57 | 5.55 | 5.79 | 4.97 | 2994874 |
| 1733268900 | 5.32 | 0.37 | 7.47 | 5.1211 | 5.39 | 4.725 | 3256373 |
| 1733182500 | 4.95 | -0.46 | -8.50 | 5.51 | 5.83 | 4.89 | 3618338 |
| 1732917840 | 5.41 | 0.49 | 9.96 | 5.05 | 5.5199999 | 5.03 | 2090077 |
| 1732750500 | 4.92 | -0.14 | -2.77 | 4.76 | 5.1626 | 4.63 | 2511364 |
| 1732664100 | 5.0599999 | 0.81 | 19.06 | 4.37 | 5.35 | 4.33 | 5211962 |
| 1732577700 | 4.25 | 0.24 | 5.99 | 4.12 | 4.68 | 4.1 | 2973798 |
| 1732318500 | 4.01 | -0.03 | -0.74 | 4.01 | 4.0599999 | 3.865 | 937065 |
| 1732232100 | 4.04 | 0.11 | 2.80 | 3.98 | 4.13 | 3.8501 | 913298 |
| 1732145700 | 3.93 | -0.14 | -3.44 | 4.0599999 | 4.13 | 3.84 | 846095 |
| 1732059300 | 4.07 | 0.42 | 11.51 | 3.6601 | 4.16 | 3.6601 | 1896474 |
| 1731972900 | 3.65 | 0.01 | 0.27 | 3.79 | 3.8295 | 3.58 | 976275 |
| 1731713700 | 3.64 | -0.2 | -5.21 | 3.75 | 3.75 | 3.53 | 1575552 |
| 1731627300 | 3.84 | -0.04 | -1.03 | 3.9526 | 3.99 | 3.73 | 935251 |
| 1731540900 | 3.88 | -0.13 | -3.24 | 3.95 | 3.99 | 3.78 | 1131842 |
| 1731454500 | 4.01 | 0.19 | 4.97 | 3.85 | 4.03 | 3.77 | 1017468 |
| 1731368100 | 3.82 | -0.22 | -5.45 | 4.03 | 4.03 | 3.725 | 1592549 |
| 1731108900 | 4.04 | -0.19 | -4.49 | 4.28 | 4.3099999 | 3.92 | 1408231 |
| 1731022500 | 4.23 | 0.46 | 12.20 | 3.8608 | 4.26 | 3.8401 | 2069295 |
| 1730936100 | 3.77 | 0.13 | 3.57 | 3.7 | 3.81 | 3.65 | 1018251 |
| 1730849700 | 3.64 | 0.04 | 1.11 | 3.6 | 3.68 | 3.56 | 555268 |
| 1730763300 | 3.6 | -0.08 | -2.17 | 3.65 | 3.68 | 3.46 | 947171 |
| 1730500500 | 3.68 | -0.08 | -2.13 | 3.79 | 3.82 | 3.65 | 657616 |
| 1730414100 | 3.76 | -0.13 | -3.34 | 3.86 | 3.86 | 3.67 | 826655 |
| 1730327700 | 3.89 | 0.1 | 2.64 | 3.82 | 4.0101 | 3.79 | 1106327 |
| 1730241300 | 3.79 | -0.03 | -0.79 | 3.79 | 3.81 | 3.66 | 886082 |
| 1730154900 | 3.82 | -0.02 | -0.52 | 3.9 | 3.95 | 3.77 | 732049 |
| 1729895700 | 3.84 | -0.11 | -2.78 | 4.03 | 4.1288 | 3.814 | 875038 |
| 1729809300 | 3.95 | 0.14 | 3.67 | 3.87 | 4.08 | 3.87 | 705324 |
| 1729722900 | 3.81 | -0.08 | -2.06 | 3.92 | 3.93 | 3.72 | 848974 |
| 1729636500 | 3.89 | -0.11 | -2.75 | 4 | 4.03 | 3.8 | 897317 |
| 1729550100 | 4 | -0.04 | -0.99 | 4.11 | 4.15 | 3.93 | 1283398 |
| 1729290900 | 4.04 | -0.08 | -1.94 | 4.15 | 4.26 | 3.96 | 1002634 |
