Hot Features
프리미엄
uCloudlink Group Inc (UCL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.55 | 0.21 | 15.67 | 1.42 | 1.8 | 1.3612 | 731377 |
| 1737070500 | 1.34 | -0.03 | -2.19 | 1.32 | 1.44 | 1.32 | 139658 |
| 1736984100 | 1.37 | 0.09 | 7.03 | 1.28 | 1.4112 | 1.2790999 | 126707 |
| 1736897700 | 1.28 | -0.02 | -1.54 | 1.26 | 1.49 | 1.23 | 186415 |
| 1736811300 | 1.3 | -0.17 | -11.56 | 1.45 | 1.4568 | 1.19 | 182050 |
| 1736552100 | 1.47 | -0.08 | -5.16 | 1.5596 | 1.65 | 1.47 | 98872 |
| 1736379300 | 1.55 | -0.08 | -4.91 | 1.55 | 1.65 | 1.5396 | 74264 |
| 1736292900 | 1.6299999 | -0.02 | -1.21 | 1.61 | 1.6847 | 1.5 | 206033 |
| 1736206500 | 1.65 | -0.16 | -8.84 | 1.9 | 1.9178 | 1.59 | 514283 |
| 1735947300 | 1.81 | 0.07 | 4.02 | 1.7437 | 2.004 | 1.61 | 251038 |
| 1735860900 | 1.74 | -0.36 | -17.14 | 1.94 | 2.02 | 1.54 | 439909 |
| 1735688100 | 2.1 | -0.19 | -8.30 | 2.25 | 2.4199 | 2.03143 | 276446 |
| 1735601700 | 2.29 | -0.11 | -4.58 | 2.3696 | 2.6311 | 2.14 | 651331 |
| 1735342500 | 2.4 | 0.4 | 20.00 | 1.97 | 2.49 | 1.89 | 620417 |
| 1735256100 | 2 | 0.21 | 11.73 | 1.89 | 2.16 | 1.81 | 444193 |
| 1735077840 | 1.79 | -0.28 | -13.53 | 2.06 | 2.12 | 1.75 | 383891 |
| 1734996900 | 2.07 | -0.06 | -2.82 | 2.33 | 2.4399 | 2.05 | 499896 |
| 1734737700 | 2.13 | 0.03 | 1.43 | 1.881 | 2.27 | 1.73 | 467654 |
| 1734651300 | 2.1 | -0.8 | -27.59 | 2.99 | 3.0308 | 1.41 | 1486691 |
| 1734564900 | 2.9 | 1.44 | 98.63 | 1.65 | 3.3 | 1.55 | 4271956 |
| 1734478500 | 1.46 | 0.27 | 22.94 | 1.34 | 1.8 | 1.34 | 575248 |
| 1734392100 | 1.1876 | -0.15 | -11.37 | 1.3999 | 1.3999 | 1.16 | 35576 |
| 1734132900 | 1.34 | 0.09 | 7.20 | 1.32 | 1.4 | 1.31 | 16039 |
| 1734046500 | 1.25 | -0.05 | -3.85 | 1.3347 | 1.3347 | 1.25 | 8033 |
| 1733960100 | 1.3 | 0 | 0.00 | 1.31 | 1.3201 | 1.3 | 3377 |
| 1733873700 | 1.3 | 0 | 0.00 | 1.3 | 1.3399 | 1.27 | 17388 |
| 1733787300 | 1.3 | 0.09 | 7.44 | 1.3 | 1.32 | 1.2649999 | 31879 |
| 1733528100 | 1.21 | -0.04 | -3.20 | 1.25 | 1.27 | 1.21 | 4204 |
| 1733441700 | 1.25 | -0.09 | -6.72 | 1.32 | 1.35 | 1.25 | 26671 |
| 1733355300 | 1.34 | -0.05 | -3.60 | 1.4098 | 1.43 | 1.3001 | 31002 |
| 1733268900 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.54 | 1.3107 | 81776 |
| 1733182500 | 1.36 | 0.03 | 2.26 | 1.29 | 1.395 | 1.29 | 18635 |
| 1732917840 | 1.33 | 0.13 | 10.83 | 1.25 | 1.36 | 1.25 | 19331 |
| 1732750500 | 1.2 | 0.03 | 2.56 | 1.12 | 1.29 | 1.0572999 | 32523 |
| 1732664100 | 1.17 | -0.2 | -14.60 | 1.435 | 1.59 | 1.08 | 148573 |
| 1732577700 | 1.37 | 0.11 | 8.74 | 1.34 | 1.45 | 1.32 | 84736 |
| 1732318500 | 1.2599 | 0.01 | 0.79 | 1.24 | 1.34 | 1.235 | 10510 |
| 1732232100 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.25 | 23184 |
| 1732145700 | 1.28 | -0.02 | -1.54 | 1.27 | 1.335 | 1.27 | 21599 |
| 1732059300 | 1.3 | 0.1 | 8.33 | 1.21 | 1.32 | 1.21 | 11818 |
| 1731972900 | 1.2 | 0.06 | 5.26 | 1.115 | 1.2 | 1.07 | 25564 |
| 1731713700 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.18 | 1.1 | 8494 |
| 1731627300 | 1.18 | 0.01 | 1.29 | 1.1598 | 1.235 | 1.1299999 | 26102 |
| 1731540900 | 1.165 | 0.04 | 3.10 | 1.17 | 1.17 | 1.15 | 21054 |
| 1731454500 | 1.1299999 | 0.08 | 7.80 | 0.99 | 1.21 | 0.99 | 17018 |
| 1731368100 | 1.0482 | 0.05 | 4.82 | 1 | 1.1253 | 0.999 | 17396 |
| 1731108900 | 1 | 0 | 0.00 | 0.97 | 1.0611 | 0.97 | 26994 |
| 1731022500 | 1 | -0.08 | -7.41 | 1.1 | 1.1 | 1 | 5682 |
| 1730936100 | 1.08 | -0.02 | -2.25 | 1.11 | 1.11 | 1.08 | 6204 |
| 1730849700 | 1.1049 | -0.01 | -0.46 | 1.1 | 1.12 | 1.1 | 2249 |
| 1730763300 | 1.11 | -0.03 | -2.83 | 1.17 | 1.17 | 1.11 | 1801 |
| 1730500500 | 1.1423 | 0.03 | 2.91 | 1.1 | 1.2202 | 1.1 | 27336 |
| 1730414100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1257 | 1.1024 | 3114 |
| 1730327700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1399999 | 1.12 | 4692 |
| 1730241300 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.175 | 1.1299999 | 2615 |
| 1730154900 | 1.1299999 | -0.03 | -2.59 | 1.22 | 1.22 | 1.1101 | 4865 |
| 1729895700 | 1.16 | -0.06 | -4.53 | 1.24 | 1.24 | 1.15 | 16815 |
| 1729809300 | 1.215 | 0.01 | 0.41 | 1.22 | 1.22 | 1.2 | 8509 |
| 1729722900 | 1.21 | -0.04 | -3.20 | 1.23 | 1.23 | 1.21 | 527 |
| 1729636500 | 1.25 | 0.01 | 0.81 | 1.26 | 1.31 | 1.2226 | 7360 |
| 1729550100 | 1.24 | -0.04 | -3.13 | 1.26 | 1.33 | 1.24 | 10117 |
| 1729290900 | 1.28 | -0.02 | -1.16 | 1.22 | 1.3 | 1.22 | 18818 |
