Hot Features
프리미엄
U Power Ltd (UCAR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 15.3583617747 | 2.93 | 3.8 | 2.821 | 85245 | 3.41388738 | CS |
| 4 | -4.72 | -58.2716049383 | 8.1 | 9.4343 | 2.31 | 234095 | 3.73520502 | CS |
| 12 | -3.11 | -47.9198767334 | 6.49 | 9.4343 | 2.31 | 100747 | 4.51307297 | CS |
| 26 | -3.48 | -50.7288629738 | 6.86 | 9.4343 | 2.31 | 52967 | 4.95173115 | CS |
| 52 | -4.64 | -57.855361596 | 8.02 | 10.83 | 2.31 | 3363881 | 6.95791207 | CS |
| 156 | -806.62 | -99.5827160494 | 810 | 7500 | 2.31 | 5553905 | 121.2500229 | CS |
| 260 | -806.62 | -99.5827160494 | 810 | 7500 | 2.31 | 5553905 | 121.2500229 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.38 | -0.14 | -3.98 | 3.52 | 3.52 | 3.2 | 22792 |
| 1739489700 | 3.52 | -0.1 | -2.76 | 3.67 | 3.67 | 3.31 | 37230 |
| 1739403300 | 3.62 | -0.06 | -1.63 | 3.6 | 3.8 | 3.35 | 58303 |
| 1739316900 | 3.68 | 0.38 | 11.52 | 3.29 | 3.75 | 3.1159119 | 111901 |
| 1739230500 | 3.3 | 0.28 | 9.27 | 3.09 | 3.48 | 3.09 | 144830 |
| 1738971300 | 3.02 | 0.1 | 3.42 | 2.97 | 3.2 | 2.821 | 78633 |
| 1738884900 | 2.92 | 0.01 | 0.34 | 3.09 | 3.11 | 2.83 | 79793 |
| 1738798500 | 2.91 | 0.48 | 19.75 | 2.43 | 3.078 | 2.39 | 272104 |
| 1738712100 | 2.43 | -0.04 | -1.62 | 2.5 | 2.62 | 2.31 | 123123 |
| 1738625700 | 2.47 | -0.22 | -8.18 | 2.72 | 2.7599 | 2.4009999 | 126240 |
| 1738366500 | 2.69 | -0.46 | -14.60 | 3.11 | 3.11 | 2.57 | 199895 |
| 1738280100 | 3.15 | -0.12 | -3.67 | 3.34 | 3.34 | 3.075 | 143707 |
| 1738193700 | 3.27 | -0.94 | -22.33 | 3.79 | 3.79 | 3.1 | 1875144 |
| 1738107300 | 4.21 | 0.14 | 3.44 | 4.43 | 4.43 | 4.075 | 42626 |
| 1738020900 | 4.07 | -1.53 | -27.32 | 5.68 | 5.69 | 3.92 | 234010 |
| 1737761700 | 5.6 | -2.18 | -28.02 | 5.88 | 6.35 | 5.6 | 563637 |
| 1737675300 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737588900 | 7.78 | -1.22 | -13.56 | 9.05 | 9.05 | 7.5652 | 36234 |
| 1737502500 | 9 | -0.05 | -0.55 | 9.05 | 9.4343 | 8.5 | 51935 |
| 1737156900 | 9.05 | 0.77 | 9.30 | 8.1 | 9.2 | 8.02 | 60398 |
| 1737070500 | 8.28 | 0.22 | 2.73 | 8 | 8.6199999 | 7.8 | 42154 |
| 1736984100 | 8.06 | 0.69 | 9.36 | 7.45 | 8.2262 | 7.0552 | 56305 |
| 1736897700 | 7.37 | 0.36 | 5.14 | 7.25 | 7.4399 | 6.8 | 51042 |
| 1736811300 | 7.01 | 0.11 | 1.59 | 7.08 | 7.4 | 6.5 | 56403 |
| 1736552100 | 6.9 | 0.3 | 4.55 | 6.59 | 7.295 | 6.59 | 26769 |
| 1736379300 | 6.6 | -0.8 | -10.81 | 7.1 | 7.26 | 6.36 | 62323 |
| 1736292900 | 7.4 | -0.13 | -1.73 | 7.42 | 7.7137 | 7.19 | 65995 |
| 1736206500 | 7.53 | -0.44 | -5.52 | 7.96 | 7.96 | 7.15 | 71598 |
| 1735947300 | 7.97 | 0.44 | 5.91 | 7.48 | 8.2 | 7 | 77903 |
| 1735860900 | 7.525 | 0.89 | 13.49 | 6.8 | 7.53 | 6.59 | 46537 |
| 1735688100 | 6.6307 | -0.08 | -1.25 | 6.57 | 6.9025 | 6.4972 | 10292 |
| 1735601700 | 6.7147 | 0.08 | 1.28 | 6.49 | 7.2 | 6.42 | 41072 |
| 1735342500 | 6.63 | -0.05 | -0.72 | 6.59 | 6.8 | 6.46 | 5603 |
| 1735256100 | 6.6779 | 0.24 | 3.69 | 6.47 | 7.01 | 6.47 | 107557 |
| 1735077840 | 6.44 | -0.16 | -2.42 | 6.6 | 7 | 6.44 | 15243 |
| 1734996900 | 6.6 | 0.22 | 3.45 | 6.32 | 6.6 | 6.32 | 4256 |
| 1734737700 | 6.38 | -0.62 | -8.86 | 6.74 | 6.74 | 6.38 | 8393 |
| 1734651300 | 7 | 0.35 | 5.26 | 6.65 | 7 | 6.35 | 9187 |
| 1734564900 | 6.65 | -0.5 | -6.99 | 6.9 | 7.01 | 6.5399 | 7417 |
| 1734478500 | 7.1494 | 0.07 | 0.98 | 6.98 | 7.79 | 6.98 | 27730 |
| 1734392100 | 7.08 | -0.36 | -4.84 | 7.4 | 7.45 | 6.9501 | 87601 |
| 1734132900 | 7.44 | 0.34 | 4.79 | 7.24 | 7.49 | 6.99 | 76914 |
| 1734046500 | 7.1 | -0.38 | -5.08 | 7.35 | 7.51 | 6.92 | 42275 |
| 1733960100 | 7.48 | 0.28 | 3.89 | 7.09 | 7.48 | 6.44 | 47213 |
| 1733873700 | 7.2 | 0.06 | 0.84 | 7.14 | 7.2 | 6.84 | 41203 |
| 1733787300 | 7.14 | 0.35 | 5.15 | 6.8 | 7.2 | 6.8 | 49159 |
| 1733528100 | 6.79 | 0 | 0.00 | 6.62 | 6.79 | 6.35 | 9188 |
| 1733441700 | 6.79 | 0.22 | 3.32 | 6.48 | 6.9 | 6.35 | 6685 |
| 1733355300 | 6.5719 | 0.13 | 2.05 | 6.37 | 6.5983 | 6.32 | 5380 |
| 1733268900 | 6.44 | 0.09 | 1.42 | 6.3 | 6.5 | 6.3 | 4688 |
| 1733182500 | 6.35 | 0.1 | 1.60 | 6.25 | 6.48 | 6.25 | 5164 |
| 1732917840 | 6.25 | 0.09 | 1.46 | 6.07 | 6.345 | 6.07 | 14530 |
| 1732750500 | 6.16 | -0.32 | -4.94 | 6.39 | 6.51 | 6.16 | 6592 |
| 1732664100 | 6.48 | 0.31 | 5.02 | 6.18 | 6.55 | 6.15 | 9156 |
| 1732577700 | 6.17 | 0.01 | 0.16 | 6.14 | 6.7018 | 6.05 | 15274 |
| 1732318500 | 6.16 | -0.47 | -7.02 | 6.5 | 6.65 | 6.16 | 17571 |
| 1732232100 | 6.625 | 0.18 | 2.71 | 6.39 | 6.625 | 6.3023 | 22157 |
| 1732145700 | 6.45 | 0.01 | 0.16 | 6.41 | 6.79 | 6.2 | 19384 |
| 1732059300 | 6.44 | -0.15 | -2.28 | 6.46 | 6.72 | 6.35 | 21060 |
| 1731972900 | 6.59 | 0.08 | 1.23 | 6.49 | 7 | 6.42 | 17393 |
