Volcon Inc (VLCN)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.4837 | 711.983900286 | 0.7702 | 7.15 | 0.7 | 467434 | 1.06755801 | CS |
4 | 5.4439 | 672.086419753 | 0.81 | 7.15 | 0.7 | 230384 | 0.98623529 | CS |
12 | 4.6439 | 288.440993789 | 1.61 | 7.15 | 0.7 | 320586 | 1.24979124 | CS |
26 | -28.8361 | -82.1775434597 | 35.09 | 41.27 | 0.7 | 1537498 | 9.77258085 | CS |
52 | -3503.7461 | -99.8218262108 | 3510 | 3600 | 0.7 | 4964117 | 337.28831064 | CS |
156 | -308243.7461 | -99.9979711598 | 308250 | 404100 | 0.7 | 2066903 | 11094.1387736 | CS |
260 | -202718.7461 | -99.996915082 | 202725 | 404100 | 0.7 | 2027069 | 14669.5849628 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731368100 | 6.84 | 6.09 | 806.68 | 5.42 | 7.15 | 5.1271 | 128460 |
1731108900 | 0.7544 | 0.0543001 | 7.76 | 0.7149 | 0.7667 | 0.7 | 1110554 |
1731022500 | 0.7000999 | -0.0996 | -12.45 | 0.78 | 0.79 | 0.7 | 986119 |
1730936100 | 0.7997 | 0.0273 | 3.53 | 0.7912 | 0.81 | 0.7723 | 61404 |
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 | 104733 |
1730500500 | 0.7796 | -0.0199 | -2.49 | 0.8 | 0.8041 | 0.7702 | 85728 |
1730414100 | 0.7995 | -0.0258 | -3.13 | 0.8002 | 0.8381 | 0.78 | 86527 |
1730327700 | 0.8253 | -0.0181 | -2.15 | 0.87 | 0.87 | 0.7931 | 97883 |
1730241300 | 0.8434 | -0.0326 | -3.72 | 0.8743 | 0.8745 | 0.8401 | 30103 |
1730154900 | 0.876 | 0.0408 | 4.89 | 0.85 | 0.8798 | 0.8201 | 86109 |
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 | 63661 |
1729636500 | 0.8729 | -0.0004 | -0.05 | 0.8795 | 0.887244 | 0.8565 | 79912 |
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 | 0.8199999 | 0.7528 | 171616 |
1728599700 | 0.8189999 | 0.0463999 | 6.01 | 0.7567 | 0.8278 | 0.75 | 219063 |
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 | 0.7601 | 179443 |
1728340500 | 0.7921 | -0.089 | -10.10 | 0.86 | 0.89 | 0.79 | 283552 |
1728081300 | 0.8811 | -0.0059 | -0.67 | 0.9 | 0.913201 | 0.8723 | 99680 |
1727994900 | 0.887 | 0.0237 | 2.75 | 0.8715 | 0.91829 | 0.8711 | 126809 |
1727908500 | 0.8633 | -0.0211 | -2.39 | 0.92 | 0.9368 | 0.8617 | 208454 |
1727822100 | 0.8844 | -0.1556 | -14.96 | 1.04 | 1.04 | 0.8707 | 434087 |
1727735520 | 1.04 | -0.12 | -9.96 | 1.17 | 1.17 | 1.03 | 265648 |
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 | 1.12 | 1.32 | 1.12 | 598658 |
1726698900 | 1.15 | -0.06 | -4.96 | 1.18 | 1.18 | 1.12 | 330086 |
1726612500 | 1.21 | 0.04 | 3.42 | 1.2 | 1.221 | 1.11 | 848713 |
1726526100 | 1.17 | -0.1 | -7.87 | 1.24 | 1.28 | 1.15 | 606451 |
1726266900 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3093999 | 1.25 | 150627 |
1726180500 | 1.26 | -0.02 | -1.56 | 1.27 | 1.3899 | 1.24 | 371528 |
1726094100 | 1.28 | -0.02 | -1.54 | 1.28 | 1.3004 | 1.2549999 | 135156 |
1726007700 | 1.3 | -0.01 | -0.76 | 1.26 | 1.32 | 1.26 | 116946 |
1725921300 | 1.31 | 0.02 | 1.55 | 1.32 | 1.36 | 1.24 | 156691 |
1725662100 | 1.29 | -0.12 | -8.51 | 1.36 | 1.3859 | 1.26 | 271542 |
1725575700 | 1.41 | 0.03 | 2.17 | 1.32 | 1.42 | 1.3 | 145031 |
1725489300 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.45 | 1.3 | 370083 |
1725402900 | 1.43 | -0.03 | -2.05 | 1.48 | 1.4886 | 1.4 | 218296 |
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 |
1724279700 | 1.54 | -0.02 | -1.28 | 1.56 | 1.58 | 1.47 | 193419 |
1724193300 | 1.56 | -0.07 | -4.29 | 1.61 | 1.68 | 1.5297 | 298041 |
1724106900 | 1.6299999 | -0.12 | -6.86 | 1.7 | 1.72 | 1.57 | 243890 |
1723847700 | 1.75 | 0.27 | 18.24 | 1.47 | 1.75 | 1.41 | 734471 |
1723761300 | 1.48 | -0.1 | -6.33 | 1.59 | 1.605 | 1.45 | 255112 |
1723674900 | 1.58 | -0.11 | -6.51 | 1.68 | 1.71 | 1.57 | 201829 |
1723588500 | 1.69 | -0.1 | -5.59 | 1.775 | 1.8 | 1.675 | 164757 |
1723502100 | 1.79 | 0.11 | 6.55 | 1.68 | 1.8264 | 1.61 | 236558 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관