Hot Features
프리미엄
Polar Power Inc (POLA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.949367088608 | 3.16 | 3.4821 | 3.13 | 8868 | 3.26502368 | CS |
| 4 | 0.28 | 9.62199312715 | 2.91 | 4.38 | 2.7399 | 90153 | 3.34272921 | CS |
| 12 | 0.2129 | 7.1512545766 | 2.9771 | 4.38 | 2.565 | 106878 | 3.15396589 | CS |
| 26 | 0.04 | 1.26984126984 | 3.15 | 4.69 | 2.52 | 140228 | 3.46753311 | CS |
| 52 | 0.5776 | 22.1099372225 | 2.6124 | 4.9 | 2.24 | 118539 | 3.35670393 | CS |
| 156 | -17.32 | -84.4466114091 | 20.51 | 46.76 | 2.24 | 165189 | 12.58430869 | CS |
| 260 | -18.58 | -85.3468075333 | 21.77 | 215.74 | 2.24 | 735378 | 41.16933581 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.19 | -0.08 | -2.45 | 3.22 | 3.23 | 3.07 | 26980 |
| 1737156900 | 3.27 | -0.02 | -0.61 | 3.2599999 | 3.3417 | 3.22 | 8859 |
| 1737070500 | 3.29 | 0.02 | 0.61 | 3.3 | 3.3267 | 3.2599999 | 6145 |
| 1736984100 | 3.27 | 0.02 | 0.62 | 3.2799999 | 3.37 | 3.25 | 5497 |
| 1736897700 | 3.25 | 0.13 | 4.17 | 3.16 | 3.4821 | 3.13 | 14971 |
| 1736811300 | 3.12 | -0.18 | -5.45 | 3.21 | 3.4 | 3.09 | 29676 |
| 1736552100 | 3.3 | -0.03 | -0.90 | 3.35 | 3.44 | 3.1 | 22402 |
| 1736379300 | 3.33 | 0.01 | 0.30 | 3.3725 | 3.42 | 3.2537 | 22729 |
| 1736292900 | 3.32 | 0.05 | 1.53 | 3.27 | 3.59 | 3.2006 | 113178 |
| 1736206500 | 3.27 | -0.04 | -1.21 | 3.3 | 3.6737 | 3.12 | 57181 |
| 1735947300 | 3.31 | -0.18 | -5.16 | 3.3192 | 3.5527 | 3.24 | 18076 |
| 1735860900 | 3.49 | 0.29 | 9.06 | 3.08 | 3.66 | 3.0099999 | 68480 |
| 1735688100 | 3.2 | -0.18 | -5.33 | 3.44 | 3.44 | 2.7599999 | 119590 |
| 1735601700 | 3.38 | 0.6 | 21.58 | 2.94 | 4.38 | 2.7399 | 928730 |
| 1735342500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.8428 | 2.7799999 | 7218 |
| 1735256100 | 2.7799999 | -0.07 | -2.46 | 2.85 | 2.85 | 2.74 | 8507 |
| 1735077840 | 2.85 | -0.08 | -2.73 | 2.91 | 2.93 | 2.785 | 1793 |
| 1734996900 | 2.93 | 0.06 | 2.09 | 2.87 | 2.9461 | 2.87 | 4645 |
| 1734737700 | 2.87 | -0.07 | -2.38 | 2.95 | 2.95 | 2.81 | 7957 |
| 1734651300 | 2.94 | 0.19 | 6.91 | 2.8 | 2.94 | 2.8 | 17710 |
| 1734564900 | 2.75 | 0.13 | 4.96 | 2.72 | 2.8 | 2.66 | 31786 |
| 1734478500 | 2.62 | -0.03 | -1.13 | 2.6422 | 2.74 | 2.57 | 9208 |
| 1734392100 | 2.65 | 0.05 | 1.92 | 2.59 | 2.65 | 2.57 | 17418 |
| 1734132900 | 2.6 | -0.25 | -8.61 | 2.8 | 2.8 | 2.565 | 69492 |
| 1734046500 | 2.845 | -0.08 | -2.57 | 2.9 | 2.9305 | 2.84 | 13085 |
| 1733960100 | 2.92 | -0.03 | -0.85 | 2.96 | 2.98 | 2.9 | 7726 |
| 1733873700 | 2.945 | -0.03 | -0.84 | 3.05 | 3.05 | 2.94 | 3952 |
| 1733787300 | 2.97 | 0.02 | 0.54 | 3.025 | 3.07 | 2.96 | 8652 |
| 1733528100 | 2.954 | -0.06 | -1.86 | 3.0197 | 3.0901 | 2.95 | 27119 |
| 1733441700 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0431 | 2.9087 | 14895 |
| 1733355300 | 2.97 | -0.04 | -1.48 | 2.92 | 3.04 | 2.92 | 9920 |
| 1733268900 | 3.0145 | 0.03 | 1.16 | 2.98 | 3.1 | 2.91 | 27564 |
| 1733182500 | 2.98 | -0.08 | -2.61 | 3.09 | 3.09 | 2.8631 | 21593 |
| 1732917840 | 3.06 | 0.19 | 6.60 | 3.04 | 3.1 | 2.9 | 15190 |
| 1732750500 | 2.8705 | -0.08 | -2.69 | 2.94 | 3.19 | 2.85 | 35507 |
| 1732664100 | 2.95 | -0.35 | -10.61 | 3.35 | 3.35 | 2.93 | 42566 |
| 1732577700 | 3.3 | -0.08 | -2.37 | 3.34 | 3.4528 | 3.1301 | 36710 |
| 1732318500 | 3.38 | 0.39 | 13.04 | 2.96 | 3.38 | 2.92 | 62387 |
| 1732232100 | 2.99 | 0.1 | 3.46 | 2.84 | 3 | 2.82 | 45785 |
| 1732145700 | 2.89 | -0.11 | -3.51 | 3.0299999 | 3.0299999 | 2.7301 | 27613 |
| 1732059300 | 2.995 | 0.24 | 8.87 | 2.8545 | 3.15 | 2.615 | 162346 |
| 1731972900 | 2.751 | -0.47 | -14.60 | 3.22 | 3.22 | 2.7307 | 147516 |
| 1731713700 | 3.2214 | -0.48 | -13.05 | 3.3074999 | 3.43 | 3.045 | 106008 |
| 1731627300 | 3.7051 | 0.42 | 12.62 | 3.1157 | 3.7093 | 3.1157 | 26370 |
| 1731540900 | 3.29 | 0.08 | 2.62 | 3.248 | 3.5 | 3.0099999 | 28582 |
| 1731454500 | 3.206 | -0.18 | -5.18 | 3.29 | 3.3579 | 3.094 | 18623 |
| 1731368100 | 3.381 | -0.32 | -8.76 | 3.6785 | 3.71 | 3.2969999 | 21249 |
| 1731108900 | 3.7058 | 0.21 | 5.88 | 3.4965 | 3.78 | 3.367 | 23062 |
| 1731022500 | 3.5 | 0.28 | 8.70 | 3.22 | 3.5 | 3.22 | 23690 |
| 1730936100 | 3.22 | 0.13 | 4.28 | 3.0114 | 3.5 | 3.0114 | 25357 |
| 1730849700 | 3.0877 | -0.1 | -3.05 | 3.1324929 | 3.1835999 | 3.0177 | 9590 |
| 1730763300 | 3.185 | 0.18 | 5.84 | 3.0093 | 3.22 | 2.9819999 | 18997 |
| 1730500500 | 3.0093 | -0 | -0.02 | 3.0099999 | 3.08 | 2.975 | 16494 |
| 1730414100 | 3.0099999 | -0.13 | -4.19 | 3.0471 | 3.178 | 2.9225 | 13079 |
| 1730327700 | 3.1416 | 0.32 | 11.31 | 2.94 | 3.1423 | 2.8525 | 16184 |
| 1730241300 | 2.8224 | -0.22 | -7.27 | 2.9771 | 3.1801 | 2.8154 | 34650 |
| 1730154900 | 3.0436 | 0.04 | 1.32 | 3.0099999 | 3.185 | 2.9834 | 14579 |
| 1729895700 | 3.004043 | -0.08 | -2.44 | 3.0436 | 3.1100999 | 2.94 | 9265 |
| 1729809300 | 3.0793 | -0.12 | -3.66 | 3.1017 | 3.248 | 3.0099999 | 19469 |
| 1729722900 | 3.1962 | 0.03 | 0.79 | 3.15 | 3.36 | 3.0877 | 5692 |
| 1729636500 | 3.171 | -0.12 | -3.62 | 3.29 | 3.3179999 | 3.091207 | 5213 |
