Hot Features
프리미엄
Kopin Corp Dl 01 (KOC)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.265 | -17.331589274 | 1.529 | 1.54 | 1.201 | 16744 | 1.32080774 | DE |
| 4 | -0.354 | -21.8788627936 | 1.618 | 1.88 | 1.201 | 15883 | 1.59179548 | DE |
| 12 | 0.1240001 | 10.8772027085 | 1.1399999 | 2.094 | 0.9905 | 17999 | 1.53116135 | DE |
| 26 | 0.3795 | 42.9055963821 | 0.8845 | 2.094 | 0.514 | 15835 | 1.13619847 | DE |
| 52 | -1.0519999 | -45.4231409941 | 2.3159999 | 2.5379999 | 0.514 | 14496 | 1.09424529 | DE |
| 156 | -0.108 | -7.87172011662 | 1.372 | 2.63 | 0.514 | 13880 | 1.31686222 | DE |
| 260 | -0.108 | -7.87172011662 | 1.372 | 2.63 | 0.514 | 13880 | 1.31686222 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.28 | -0.07 | -5.19 | 1.412 | 1.42 | 1.28 | 8315 |
| 1740605220 | 1.35 | 0.15 | 12.41 | 1.33 | 1.402 | 1.3 | 38307 |
| 1740518820 | 1.201 | -0.12 | -8.88 | 1.28 | 1.3 | 1.201 | 10000 |
| 1740432420 | 1.318 | -0.09 | -6.06 | 1.435 | 1.435 | 1.318 | 21272 |
| 1740173220 | 1.403 | -0.08 | -5.20 | 1.529 | 1.54 | 1.403 | 5826 |
| 1740086820 | 1.48 | -0.11 | -6.86 | 1.577 | 1.577 | 1.48 | 8200 |
| 1740000420 | 1.589 | 0.03 | 1.92 | 1.525 | 1.589 | 1.521 | 12596 |
| 1739914020 | 1.559 | -0.01 | -0.76 | 1.578 | 1.583 | 1.5109999 | 14489 |
| 1739827620 | 1.571 | -0.01 | -0.88 | 1.599 | 1.6 | 1.564 | 5187 |
| 1739568420 | 1.585 | -0.01 | -0.88 | 1.564 | 1.6 | 1.55 | 3033 |
| 1739482020 | 1.599 | -0.1 | -5.89 | 1.6299999 | 1.6299999 | 1.55 | 12655 |
| 1739395620 | 1.699 | 0.01 | 0.53 | 1.77 | 1.77 | 1.66 | 6914 |
| 1739309220 | 1.69 | -0.04 | -2.37 | 1.73 | 1.787 | 1.51 | 62197 |
| 1739222820 | 1.731 | 0.01 | 0.58 | 1.722 | 1.84 | 1.6 | 34933 |
| 1738963620 | 1.721 | -0.03 | -1.66 | 1.779 | 1.839 | 1.7 | 16714 |
| 1738877220 | 1.75 | -0.08 | -4.53 | 1.848 | 1.848 | 1.75 | 11786 |
| 1738790820 | 1.833 | 0.02 | 1.38 | 1.829 | 1.88 | 1.759 | 21231 |
| 1738704420 | 1.808 | 0.16 | 9.71 | 1.61 | 1.81 | 1.61 | 10185 |
| 1738618020 | 1.648 | -0.05 | -3.06 | 1.672 | 1.672 | 1.559 | 7765 |
| 1738358820 | 1.7 | 0.05 | 3.03 | 1.618 | 1.77 | 1.617 | 6061 |
| 1738272420 | 1.65 | 0.04 | 2.61 | 1.607 | 1.65 | 1.55 | 11806 |
| 1738186020 | 1.608 | -0.11 | -6.51 | 1.721 | 1.726 | 1.5009999 | 10116 |
| 1738099620 | 1.72 | -0.07 | -3.91 | 1.815 | 1.817 | 1.601 | 9664 |
| 1738013220 | 1.79 | -0.16 | -8.39 | 1.886 | 1.9 | 1.66 | 62070 |
| 1737754020 | 1.954 | 0.18 | 9.96 | 1.8 | 2.094 | 1.61 | 91832 |
| 1737667620 | 1.777 | 0.35 | 24.88 | 1.781 | 2.068 | 1.668 | 131767 |
| 1737581220 | 1.423 | 0.21 | 17.60 | 1.229 | 1.47 | 1.173 | 16064 |
| 1737494820 | 1.21 | 0.04 | 3.86 | 1.1339999 | 1.21 | 1.079 | 20915 |
| 1737408420 | 1.165 | 0.02 | 2.01 | 1.131 | 1.165 | 1.131 | 5125 |
| 1737149220 | 1.1419999 | -0.07 | -5.62 | 1.141 | 1.1419999 | 1.141 | 7665 |
| 1737062820 | 1.21 | 0.06 | 5.31 | 1.222 | 1.223 | 1.21 | 10501 |
| 1736976420 | 1.149 | 0.04 | 3.42 | 1.143 | 1.151 | 1.143 | 11091 |
| 1736890020 | 1.111 | -0.04 | -3.56 | 1.165 | 1.185 | 1.111 | 14031 |
| 1736803620 | 1.1519999 | -0.07 | -5.42 | 1.199 | 1.199 | 1.07 | 13390 |
| 1736544420 | 1.218 | -0.07 | -5.36 | 1.284 | 1.333 | 1.198 | 5950 |
| 1736458020 | 1.2869999 | -0.01 | -0.85 | 1.286 | 1.288 | 1.286 | 2100 |
| 1736371620 | 1.298 | -0.09 | -6.75 | 1.389 | 1.3899999 | 1.197 | 13722 |
| 1736285220 | 1.3919999 | -0.11 | -7.45 | 1.502 | 1.525 | 1.377 | 11031 |
| 1736198820 | 1.504 | 0.11 | 8.05 | 1.408 | 1.504 | 1.408 | 10290 |
| 1735939620 | 1.3919999 | 0.06 | 4.19 | 1.354 | 1.458 | 1.354 | 20189 |
| 1735853220 | 1.336 | -0.02 | -1.33 | 1.337 | 1.46 | 1.2889999 | 24942 |
| 1735594020 | 1.354 | 0 | 0.07 | 1.313 | 1.4 | 1.313 | 2416 |
| 1735334820 | 1.353 | 0.05 | 4.16 | 1.422 | 1.422 | 1.258 | 15799 |
| 1734989220 | 1.299 | 0.03 | 2.28 | 1.29 | 1.301 | 1.27 | 3615 |
| 1734730020 | 1.27 | 0.05 | 4.35 | 1.2849999 | 1.303 | 1.231 | 4700 |
| 1734643620 | 1.217 | -0.01 | -0.81 | 1.241 | 1.3759999 | 1.217 | 20166 |
| 1734557220 | 1.227 | 0.03 | 2.25 | 1.202 | 1.2609999 | 1.202 | 20000 |
| 1734470820 | 1.2 | 0.11 | 9.89 | 1.1499999 | 1.227 | 1.1499999 | 3150 |
| 1734384420 | 1.092 | 0.07 | 6.74 | 1.022 | 1.092 | 1.022 | 4110 |
| 1734125220 | 1.0229999 | 0.03 | 2.66 | 0.993 | 1.0229999 | 0.9905 | 11250 |
| 1734038820 | 0.9965 | -0.0965 | -8.83 | 1.03 | 1.03 | 0.9965 | 5550 |
| 1733952420 | 1.093 | 0.01 | 0.64 | 1.093 | 1.1 | 1.093 | 11399 |
| 1733866020 | 1.086 | 0.01 | 1.02 | 1.11 | 1.1299999 | 1.086 | 4100 |
| 1733779620 | 1.075 | -0.06 | -4.95 | 1.131 | 1.1599999 | 1.074 | 50047 |
| 1733520420 | 1.131 | -0.07 | -5.75 | 1.1399999 | 1.1399999 | 1.131 | 11700 |
| 1733434020 | 1.2 | 0.05 | 4.35 | 1.192 | 1.2 | 1.192 | 4900 |
| 1733347620 | 1.1499999 | 0.02 | 1.41 | 1.149 | 1.1499999 | 1.149 | 4000 |
| 1733261220 | 1.1339999 | 0.03 | 3.09 | 1.1279999 | 1.1339999 | 1.12 | 9435 |
| 1733174820 | 1.1 | -0.04 | -3.42 | 1.181 | 1.213 | 1.1 | 20898 |
| 1732915620 | 1.139 | 0.05 | 4.59 | 1.1 | 1.1439999 | 1.093 | 19000 |
| 1732829220 | 1.089 | 0.04 | 3.81 | 1.049 | 1.102 | 1.049 | 21040 |
