Hot Features
프리미엄
Volcon Inc (VLCN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.81086519115 | 4.97 | 5.27 | 3.49 | 114507 | 4.41177276 | CS |
| 4 | 4.0037 | 456.886910875 | 0.8763 | 7.15 | 0.7 | 192574 | 1.80305381 | CS |
| 12 | 3.37 | 223.178807947 | 1.51 | 7.15 | 0.7 | 240938 | 1.2984112 | CS |
| 26 | -19.12 | -79.6666666667 | 24 | 24 | 0.7 | 1436699 | 7.81925082 | CS |
| 52 | -917.62 | -99.47100271 | 922.5 | 992.7 | 0.7 | 4930484 | 328.53371592 | CS |
| 156 | -380020.12 | -99.998715874 | 380025 | 393300 | 0.7 | 2064406 | 10597.8990545 | CS |
| 260 | -202720.12 | -99.9975927981 | 202725 | 404100 | 0.7 | 2012183 | 14626.9063199 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.8563 | 0.16 | 3.33 | 4.54 | 4.9435 | 4.36 | 67783 |
| 1732145700 | 4.7 | 0.28 | 6.33 | 4.49 | 5.2699999 | 4.0599999 | 199658 |
| 1732059300 | 4.42 | 0.7 | 18.82 | 3.66 | 4.68 | 3.6502 | 153549 |
| 1731972900 | 3.72 | -0.28 | -7.00 | 3.92 | 4 | 3.49 | 58218 |
| 1731713700 | 4 | -0.75 | -15.79 | 4.8 | 4.8099999 | 3.9301 | 97372 |
| 1731627300 | 4.75 | -0.22 | -4.43 | 4.97 | 5.03 | 4.61 | 63740 |
| 1731540900 | 4.97 | -1.81 | -26.70 | 6.43 | 6.8999 | 4.8 | 152878 |
| 1731454500 | 6.78 | -0.06 | -0.88 | 6.39 | 7.005 | 6.0201 | 86377 |
| 1731368100 | 6.84 | 6.09 | 806.68 | 5.42 | 7.15 | 5.1271 | 128885 |
| 1731108900 | 0.7544 | 0.0543001 | 7.76 | 0.7000999 | 0.7667 | 0.7 | 1121449 |
| 1731022500 | 0.7000999 | -0.0996 | -12.45 | 0.783 | 0.79 | 0.7 | 989910 |
| 1730936100 | 0.7997 | 0.0273 | 3.53 | 0.8199999 | 0.8199999 | 0.7723 | 61782 |
| 1730849700 | 0.7724 | -0.0093 | -1.19 | 0.7702 | 0.786 | 0.77 | 50631 |
| 1730763300 | 0.7816999 | 0.0020999 | 0.27 | 0.79 | 0.81 | 0.76 | 104769 |
| 1730500500 | 0.7796 | -0.0199 | -2.49 | 0.8 | 0.8065 | 0.7702 | 86401 |
| 1730414100 | 0.7995 | -0.0258 | -3.13 | 0.8005 | 0.8381 | 0.78 | 86787 |
| 1730327700 | 0.8253 | -0.0181 | -2.15 | 0.8754 | 0.8754 | 0.7931 | 99285 |
| 1730241300 | 0.8434 | -0.0326 | -3.72 | 0.8744 | 0.8745 | 0.8401 | 31206 |
| 1730154900 | 0.876 | 0.0408 | 4.89 | 0.85 | 0.8798 | 0.8201 | 88034 |
| 1729895700 | 0.8352 | -0.0073 | -0.87 | 0.85 | 0.8679 | 0.8199999 | 84382 |
| 1729809300 | 0.8425 | -0.0135 | -1.58 | 0.8763 | 0.88 | 0.8222 | 106170 |
| 1729722900 | 0.856 | -0.0169 | -1.94 | 0.876 | 0.876 | 0.84 | 63761 |
| 1729636500 | 0.8729 | -0.0004 | -0.05 | 0.8795 | 0.887244 | 0.8565 | 80384 |
| 1729550100 | 0.8733 | -0.0569 | -6.12 | 0.9217 | 0.9217 | 0.8355 | 181238 |
| 1729290900 | 0.9302 | -0.0798 | -7.90 | 0.989 | 0.989 | 0.93 | 207190 |
| 1729204500 | 1.01 | 0.03 | 2.85 | 0.98 | 1.03 | 0.98 | 203550 |
| 1729118100 | 0.982 | 0.1021 | 11.60 | 0.8778 | 1.02 | 0.8601 | 569108 |
| 1729031700 | 0.8799 | 0.0699 | 8.63 | 0.81 | 0.898 | 0.7729 | 284218 |
| 1728945300 | 0.81 | 0.011 | 1.38 | 0.81 | 0.8199999 | 0.7799 | 79279 |
| 1728686100 | 0.799 | -0.02 | -2.44 | 0.8199999 | 0.8259 | 0.7528 | 206087 |
| 1728599700 | 0.8189999 | 0.0463999 | 6.01 | 0.7567 | 0.8278 | 0.75 | 220047 |
| 1728513300 | 0.7726 | 0.0103 | 1.35 | 0.78 | 0.782 | 0.7278 | 257801 |
| 1728426900 | 0.7623 | -0.0298 | -3.76 | 0.8189999 | 0.8189999 | 0.76 | 195829 |
| 1728340500 | 0.7921 | -0.089 | -10.10 | 0.86 | 0.89 | 0.79 | 291383 |
| 1728081300 | 0.8811 | -0.0059 | -0.67 | 0.9 | 0.913201 | 0.8723 | 105604 |
| 1727994900 | 0.887 | 0.0237 | 2.75 | 0.8633 | 0.91829 | 0.8633 | 132831 |
| 1727908500 | 0.8633 | -0.0211 | -2.39 | 0.9201 | 0.9368 | 0.8617 | 217361 |
| 1727822100 | 0.8844 | -0.1556 | -14.96 | 1.04 | 1.04 | 0.8672 | 530858 |
| 1727735700 | 1.04 | -0.12 | -9.96 | 1.17 | 1.17 | 1.03 | 270654 |
| 1727476500 | 1.155 | -0.03 | -2.12 | 1.18 | 1.22 | 1.15 | 191241 |
| 1727390100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.165 | 153906 |
| 1727303700 | 1.2 | -0.06 | -4.76 | 1.28 | 1.28 | 1.2 | 156873 |
| 1727217300 | 1.26 | 0.06 | 5.00 | 1.2 | 1.3093 | 1.16 | 346433 |
| 1727130900 | 1.2 | 0.02 | 2.13 | 1.2 | 1.21 | 1.1299999 | 363857 |
| 1726871700 | 1.175 | -0.1 | -7.48 | 1.23 | 1.23 | 1.1399999 | 243336 |
| 1726785300 | 1.27 | 0.12 | 10.43 | 1.15 | 1.32 | 1.12 | 613625 |
| 1726698900 | 1.15 | -0.06 | -4.96 | 1.18 | 1.18 | 1.12 | 343640 |
| 1726612500 | 1.21 | 0.04 | 3.42 | 1.2 | 1.25 | 1.11 | 871497 |
| 1726526100 | 1.17 | -0.1 | -7.87 | 1.24 | 1.28 | 1.15 | 640055 |
| 1726266900 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3093999 | 1.24 | 154219 |
| 1726180500 | 1.26 | -0.02 | -1.56 | 1.31 | 1.3899 | 1.24 | 377811 |
| 1726094100 | 1.28 | -0.02 | -1.54 | 1.28 | 1.3004 | 1.2549999 | 135156 |
| 1726007700 | 1.3 | -0.01 | -0.76 | 1.31 | 1.33 | 1.26 | 123755 |
| 1725921300 | 1.31 | 0.02 | 1.55 | 1.32 | 1.36 | 1.24 | 156691 |
| 1725662100 | 1.29 | -0.12 | -8.51 | 1.3799999 | 1.3899999 | 1.26 | 280004 |
| 1725575700 | 1.41 | 0.03 | 2.17 | 1.36 | 1.42 | 1.3 | 164370 |
| 1725489300 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.45 | 1.3 | 370083 |
| 1725402900 | 1.43 | -0.03 | -2.05 | 1.51 | 1.52 | 1.4 | 223167 |
| 1725057300 | 1.46 | -0.01 | -0.68 | 1.45 | 1.48 | 1.41 | 144077 |
| 1724970900 | 1.47 | -0.06 | -3.92 | 1.51 | 1.5499 | 1.45 | 212856 |
| 1724884500 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.48 | 307087 |
| 1724798100 | 1.6 | -0.08 | -4.76 | 1.6399999 | 1.68 | 1.57 | 178977 |
| 1724711700 | 1.68 | 0.06 | 3.70 | 1.62 | 1.73 | 1.5208 | 411600 |
| 1724452500 | 1.62 | 0.01 | 0.62 | 1.68 | 1.7322 | 1.55 | 541234 |
| 1724366100 | 1.61 | 0.07 | 4.55 | 1.53 | 2.06 | 1.47 | 3918730 |
