Hot Features
프리미엄
Volcon Inc (VLCN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2293 | -21.8380952381 | 1.05 | 1.37 | 0.813 | 3091626 | 0.98212975 | CS |
| 4 | -2.5593 | -75.7189349112 | 3.38 | 10.1 | 0.813 | 4399958 | 2.52174286 | CS |
| 12 | -3.1093 | -79.1170483461 | 3.93 | 10.1 | 0.813 | 1565095 | 2.53792579 | CS |
| 26 | -11.9793 | -93.58828125 | 12.8 | 12.8 | 0.813 | 796880 | 3.36597288 | CS |
| 52 | -693.8993 | -99.8818660755 | 694.72 | 1897.04 | 0.813 | 2301000 | 391.92236117 | CS |
| 156 | -361799.1793 | -99.999773162 | 361800 | 621000 | 0.813 | 2149499 | 69689.0410629 | CS |
| 260 | -1621799.1793 | -99.9999493957 | 1621800 | 3232800 | 0.813 | 1958602 | 111055.811238 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.8499 | -0.1401 | -14.15 | 0.9403 | 0.959999 | 0.7665999 | 892769 |
| 1740699300 | 0.99 | 0.0593 | 6.37 | 0.9978 | 1.37 | 0.9239 | 13129434 |
| 1740612900 | 0.9307 | 0.0367 | 4.11 | 0.91 | 0.9521 | 0.8745 | 231067 |
| 1740526500 | 0.894 | -0.0261 | -2.84 | 0.9025 | 0.91 | 0.8627 | 235992 |
| 1740440100 | 0.9201 | -0.0319 | -3.35 | 0.95 | 0.9699 | 0.8744 | 456415 |
| 1740180900 | 0.952 | -0.0419 | -4.22 | 1.05 | 1.1 | 0.93 | 1405221 |
| 1740094500 | 0.9939 | -0.0161 | -1.59 | 1.04 | 1.04 | 0.950101 | 328855 |
| 1740008100 | 1.01 | -0.04 | -3.81 | 1.07 | 1.07 | 1 | 454101 |
| 1739921700 | 1.05 | -0.05 | -4.55 | 1.08 | 1.08 | 0.9846 | 511278 |
| 1739576100 | 1.1 | -0.12 | -9.84 | 1.28 | 1.44 | 1.1 | 2161664 |
| 1739489700 | 1.22 | 0.07 | 6.09 | 1.1399999 | 1.26 | 1.11 | 1251651 |
| 1739403300 | 1.15 | 0.01 | 0.88 | 1.15 | 1.2 | 1.12 | 459751 |
| 1739316900 | 1.1399999 | -0.12 | -9.52 | 1.26 | 1.26 | 1.1 | 709710 |
| 1739230500 | 1.26 | -0.24 | -16.00 | 1.53 | 1.53 | 1.23 | 1033329 |
| 1738971300 | 1.5 | -0.14 | -8.54 | 1.6 | 1.6299999 | 1.475 | 704553 |
| 1738884900 | 1.6399999 | -0.19 | -10.38 | 1.75 | 1.7509 | 1.61 | 1090343 |
| 1738798500 | 1.83 | -1.37 | -42.81 | 2.07 | 2.07 | 1.76 | 3854761 |
| 1738712100 | 3.2 | -0.14 | -4.19 | 5.71 | 10.1 | 3.0601 | 55523312 |
| 1738625700 | 3.34 | -0.01 | -0.30 | 3.18 | 3.38 | 3.18 | 46327 |
| 1738366500 | 3.35 | -0.07 | -2.02 | 3.38 | 3.3999 | 3.274 | 11432 |
| 1738280100 | 3.419 | 0.09 | 2.67 | 3.36 | 3.42 | 3.242 | 13520 |
| 1738193700 | 3.33 | -0.02 | -0.60 | 3.33 | 3.52 | 3.2201 | 23886 |
| 1738107300 | 3.35 | -0.03 | -0.89 | 3.39 | 3.595 | 3.18 | 46999 |
| 1738020900 | 3.38 | -0.14 | -3.98 | 3.55 | 3.55 | 3.3001 | 10464 |
| 1737761700 | 3.52 | -0.1 | -2.76 | 3.47 | 3.65 | 3.47 | 14585 |
| 1737675300 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737588900 | 3.62 | -0.02 | -0.55 | 3.67 | 3.81 | 3.6 | 10452 |
| 1737502500 | 3.64 | -0.12 | -3.19 | 3.78 | 3.94 | 3.6 | 16570 |
| 1737156900 | 3.76 | 0.06 | 1.62 | 3.66 | 3.83 | 3.6 | 14252 |
| 1737070500 | 3.7 | -0.05 | -1.33 | 3.8 | 3.98 | 3.52 | 60009 |
| 1736984100 | 3.75 | -0.09 | -2.34 | 3.83 | 3.83 | 3.69 | 19286 |
| 1736897700 | 3.84 | 0.02 | 0.52 | 3.82 | 4 | 3.755 | 10682 |
| 1736811300 | 3.82 | -0.11 | -2.80 | 3.93 | 3.93 | 3.75 | 12463 |
| 1736552100 | 3.93 | -0.16 | -3.91 | 4.08 | 4.3033 | 3.86 | 15978 |
| 1736379300 | 4.09 | -0.14 | -3.31 | 4.19 | 4.29 | 3.9014 | 26138 |
| 1736292900 | 4.23 | -0.15 | -3.42 | 4.8 | 4.8 | 3.9855 | 103213 |
| 1736206500 | 4.38 | 0.14 | 3.30 | 4.44 | 4.5 | 4.2501 | 22351 |
| 1735947300 | 4.24 | 0.08 | 1.92 | 4.16 | 4.3755 | 4.14 | 16911 |
| 1735860900 | 4.16 | -0.21 | -4.81 | 4.3099999 | 4.4951 | 4.11 | 25050 |
| 1735688100 | 4.37 | 0.01 | 0.23 | 4.4 | 4.594 | 4.18 | 38708 |
| 1735601700 | 4.36 | 0.33 | 8.19 | 4.04 | 4.5941 | 4.04 | 71959 |
| 1735342500 | 4.03 | 0.12 | 3.07 | 3.91 | 4.1449999 | 3.91 | 20669 |
| 1735256100 | 3.91 | -0.13 | -3.22 | 3.99 | 4.08 | 3.864 | 16119 |
| 1735077840 | 4.04 | 0.05 | 1.25 | 4 | 4.1472 | 3.9064 | 15473 |
| 1734996900 | 3.99 | 0.15 | 3.91 | 3.9 | 3.99 | 3.78 | 15162 |
| 1734737700 | 3.84 | 0.1 | 2.67 | 3.74 | 3.87 | 3.73 | 11240 |
| 1734651300 | 3.74 | -0.11 | -2.86 | 3.85 | 3.92 | 3.69 | 28687 |
| 1734564900 | 3.85 | -0.31 | -7.45 | 4.2 | 4.34 | 3.85 | 40251 |
| 1734478500 | 4.1601 | -0.04 | -0.95 | 4.38 | 4.3956 | 3.95 | 19701 |
| 1734392100 | 4.2 | -0.1 | -2.33 | 4.36 | 4.48 | 4.14 | 16862 |
| 1734132900 | 4.3 | -0.2 | -4.44 | 4.43 | 4.43 | 4.3 | 5324 |
| 1734046500 | 4.5 | 0.06 | 1.35 | 4.44 | 4.55 | 4.3201 | 8892 |
| 1733960100 | 4.44 | 0.31 | 7.50 | 4.19 | 4.54 | 4.16 | 38274 |
| 1733873700 | 4.1301 | -0.09 | -2.10 | 4.21 | 4.39 | 4.05 | 7102 |
| 1733787300 | 4.2186 | -0.06 | -1.43 | 4.36 | 4.36 | 4.0258 | 37794 |
| 1733528100 | 4.28 | 0.31 | 7.81 | 3.93 | 4.2932 | 3.93 | 60905 |
| 1733441700 | 3.97 | -0.08 | -1.98 | 4.07 | 4.195 | 3.9122 | 34650 |
| 1733355300 | 4.05 | -0.31 | -7.11 | 4.36 | 4.485 | 4 | 36367 |
| 1733268900 | 4.36 | 0.08 | 1.87 | 4.35 | 4.4799 | 4.3099999 | 24037 |
| 1733182500 | 4.28 | -0.13 | -2.95 | 4.62 | 4.62 | 4.273 | 26361 |
