Hot Features
프리미엄
TROOPS Inc (TROO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.59880239521 | 1.67 | 1.92 | 1.62 | 11475 | 1.76678809 | CS |
| 4 | -0.64 | -27.5862068966 | 2.32 | 2.6998 | 1.62 | 10536 | 1.95166391 | CS |
| 12 | -2.59 | -60.6557377049 | 4.27 | 4.66 | 1.62 | 16831 | 3.28954774 | CS |
| 26 | 0.59 | 54.128440367 | 1.09 | 4.89 | 0.9702 | 54146 | 3.32340515 | CS |
| 52 | -1.32 | -44 | 3 | 4.89 | 0.7286 | 89514 | 2.07029727 | CS |
| 156 | -3.54 | -67.816091954 | 5.22 | 6.13 | 0.7286 | 58540 | 2.97836366 | CS |
| 260 | -4.1 | -70.9342560554 | 5.78 | 6.33 | 0.7286 | 59982 | 3.05478619 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.68 | -0.02 | -1.18 | 1.59 | 1.68 | 1.59 | 14280 |
| 1732318500 | 1.7 | -0.03 | -1.73 | 1.62 | 1.72 | 1.62 | 3419 |
| 1732232100 | 1.73 | 0 | 0.00 | 1.84 | 1.84 | 1.65 | 9972 |
| 1732145700 | 1.73 | -0.08 | -4.42 | 1.89 | 1.89 | 1.7 | 19376 |
| 1732059300 | 1.81 | -0.02 | -1.09 | 1.87 | 1.92 | 1.8 | 12382 |
| 1731972900 | 1.83 | -0.05 | -2.66 | 1.67 | 1.8724 | 1.67 | 12228 |
| 1731713700 | 1.88 | 0.08 | 4.44 | 1.79 | 2.12 | 1.65 | 58257 |
| 1731627300 | 1.8 | -0.08 | -4.26 | 1.85 | 1.86 | 1.8 | 2536 |
| 1731540900 | 1.88 | -0.13 | -6.51 | 2.02 | 2.0699 | 1.76 | 17791 |
| 1731454500 | 2.0109 | 0.07 | 3.65 | 1.9 | 2.06 | 1.9 | 7899 |
| 1731368100 | 1.94 | -0.18 | -8.57 | 1.9 | 2.08 | 1.9 | 8242 |
| 1731108900 | 2.1219 | 0 | 0.09 | 2.09 | 2.14 | 2.02 | 5647 |
| 1731022500 | 2.12 | -0.01 | -0.47 | 2.24 | 2.2934 | 2.0884 | 8155 |
| 1730936100 | 2.13 | -0.09 | -4.05 | 2.35 | 2.35 | 2.1124 | 6703 |
| 1730849700 | 2.22 | -0.08 | -3.48 | 2.25 | 2.435 | 2.22 | 4221 |
| 1730763300 | 2.3 | 0.02 | 0.88 | 2.5 | 2.6998 | 2.2 | 27655 |
| 1730500500 | 2.2799999 | 0.06 | 2.70 | 2.32 | 2.32 | 2.2799999 | 283 |
| 1730414100 | 2.22 | -0.03 | -1.33 | 2.25 | 2.25 | 2.22 | 786 |
| 1730327700 | 2.25 | 0.07 | 3.21 | 2.21 | 2.2588 | 2.21 | 1296 |
| 1730241300 | 2.18 | -0.13 | -5.63 | 2.17 | 2.21 | 2.17 | 2347 |
| 1730154900 | 2.31 | 0.04 | 1.76 | 2.32 | 2.32 | 2.15 | 1531 |
| 1729895700 | 2.27 | -0.02 | -0.87 | 2.29 | 2.29 | 2.1201 | 2277 |
| 1729809300 | 2.29 | 0.08 | 3.62 | 2.32 | 2.39 | 2.2 | 2523 |
| 1729722900 | 2.21 | -0.16 | -6.75 | 2.27 | 2.37 | 2.21 | 3049 |
| 1729636500 | 2.37 | 0.27 | 12.86 | 2.1 | 2.37 | 2.1 | 5779 |
| 1729550100 | 2.1 | -0.13 | -5.83 | 2.23 | 2.23 | 2.1 | 1665 |
| 1729290900 | 2.23 | 0.08 | 3.72 | 2.24 | 2.285 | 2.2 | 2399 |
| 1729204500 | 2.15 | -0.15 | -6.52 | 2.2 | 2.2698999 | 2.11 | 10518 |
| 1729118100 | 2.3 | 0.07 | 3.14 | 2.27 | 2.3 | 2.2317 | 1261 |
| 1729031700 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.2 | 7131 |
| 1728945300 | 2.23 | 0.11 | 5.19 | 2.11 | 2.32 | 2.11 | 6382 |
| 1728686100 | 2.12 | 0 | 0.00 | 2.13 | 2.1915 | 2.12 | 1427 |
| 1728599700 | 2.12 | -0.09 | -4.07 | 2.17 | 2.2519999 | 2.11 | 3636 |
| 1728513300 | 2.21 | -0.03 | -1.12 | 2.09 | 2.24 | 2.09 | 7530 |
| 1728426900 | 2.235 | -0.05 | -1.97 | 2.05 | 2.2799999 | 2.05 | 6940 |
| 1728340500 | 2.2799999 | -0.57 | -20.00 | 2.7599999 | 2.86 | 2.2599999 | 23708 |
| 1728081300 | 2.85 | -0.15 | -5.00 | 2.95 | 3.015 | 2.8397 | 4896 |
| 1727994900 | 3 | -0.12 | -3.85 | 3.12 | 3.255 | 2.87 | 9365 |
| 1727908500 | 3.12 | 0.03 | 0.97 | 3.08 | 3.22 | 3.02 | 9063 |
| 1727822100 | 3.09 | -0.34 | -9.78 | 3.38 | 3.41 | 3.0792 | 11284 |
| 1727735700 | 3.425 | -0.06 | -1.58 | 3.3 | 3.425 | 3.3 | 9153 |
| 1727476500 | 3.48 | 0.47 | 15.61 | 3.02 | 3.49 | 3.02 | 13326 |
| 1727390100 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.15 | 3.0099999 | 13404 |
| 1727303700 | 3.06 | 0.09 | 3.03 | 2.97 | 3.07 | 2.95 | 5265 |
| 1727217300 | 2.97 | -0.14 | -4.50 | 3.11 | 3.298 | 2.8 | 70947 |
| 1727130900 | 3.11 | 0.24 | 8.36 | 2.89 | 3.22 | 2.75 | 24779 |
| 1726871700 | 2.87 | -0.15 | -4.97 | 3.07 | 3.07 | 2.7599999 | 27903 |
| 1726785300 | 3.02 | -0.1 | -3.21 | 3.2 | 3.44 | 2.88 | 30613 |
| 1726698900 | 3.12 | -0.41 | -11.61 | 3.59 | 3.6011 | 3.12 | 16667 |
| 1726612500 | 3.53 | 0.05 | 1.44 | 3.48 | 3.7496 | 3.48 | 6057 |
| 1726526100 | 3.48 | -0.03 | -0.85 | 3.46 | 3.8 | 3.44 | 23833 |
| 1726266900 | 3.51 | -0.3 | -7.87 | 3.85 | 3.85 | 3.37 | 16278 |
| 1726180500 | 3.81 | -0.27 | -6.62 | 4.1 | 4.1 | 3.7 | 41067 |
| 1726094100 | 4.08 | -0.3 | -6.85 | 4.33 | 4.49 | 3.87 | 44606 |
| 1726007700 | 4.38 | 0.08 | 1.86 | 4.29 | 4.38 | 4.1 | 14664 |
| 1725921300 | 4.3 | -0.09 | -2.05 | 4.29 | 4.3 | 4.1005 | 7082 |
| 1725662100 | 4.39 | -0.18 | -3.94 | 4.57 | 4.57 | 4.11 | 170486 |
| 1725575700 | 4.57 | -0.01 | -0.22 | 4.44 | 4.64 | 4.44 | 29019 |
| 1725489300 | 4.58 | 0.41 | 9.83 | 4.12 | 4.66 | 4.12 | 81773 |
| 1725402900 | 4.17 | -0.21 | -4.79 | 4.2699999 | 4.43 | 4.1 | 14573 |
| 1725057300 | 4.38 | 0.02 | 0.57 | 4.36 | 4.41 | 4.2501 | 6621 |
| 1724970900 | 4.355 | 0.06 | 1.38 | 4.29 | 4.37 | 4.25 | 6590 |
| 1724884500 | 4.2957 | -0.28 | -6.21 | 4.6 | 4.6 | 4.14 | 23248 |
| 1724798100 | 4.58 | -0.07 | -1.51 | 4.69 | 4.7366 | 4.3949999 | 150053 |
| 1724711700 | 4.65 | -0.09 | -1.90 | 4.73 | 4.73 | 4.54 | 246508 |
