Hot Features
프리미엄
POET Technologies Inc (RI4A)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.425 | 13.3228840125 | 3.19 | 3.69 | 2.895 | 23782 | 3.23243798 | DE |
| 4 | -1.385 | -27.7 | 5 | 5.09 | 2.875 | 32971 | 3.66356419 | DE |
| 12 | -0.7799999 | -17.7474384015 | 4.3949999 | 7.28 | 2.875 | 34653 | 4.66993293 | DE |
| 26 | 0.785 | 27.7385159011 | 2.83 | 7.28 | 2.665 | 25969 | 4.43012111 | DE |
| 52 | 2.4570001 | 212.176192761 | 1.1579999 | 7.28 | 0.903 | 20387 | 3.63320428 | DE |
| 156 | -0.015 | -0.413223140496 | 3.63 | 7.28 | 0.66 | 17364 | 3.07374702 | DE |
| 260 | -0.015 | -0.413223140496 | 3.63 | 7.28 | 0.66 | 17364 | 3.07374702 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 3.58 | 0.31 | 9.48 | 3.275 | 3.69 | 3.265 | 25891 |
| 1741901220 | 3.27 | -0.07 | -1.95 | 3.37 | 3.37 | 3.175 | 20141 |
| 1741814820 | 3.335 | 0.13 | 4.06 | 3.2 | 3.395 | 3.2 | 12941 |
| 1741728420 | 3.205 | 0.16 | 5.08 | 3.035 | 3.205 | 2.97 | 36370 |
| 1741642020 | 3.05 | -0.25 | -7.44 | 3.23 | 3.24 | 2.895 | 17062 |
| 1741382820 | 3.295 | 0.13 | 3.94 | 3.19 | 3.49 | 3.11 | 32398 |
| 1741296420 | 3.17 | -0.15 | -4.52 | 3.315 | 3.345 | 3.1349999 | 9721 |
| 1741210020 | 3.32 | -0.04 | -1.04 | 3.385 | 3.515 | 3.305 | 28139 |
| 1741123620 | 3.355 | 0.12 | 3.71 | 3.345 | 3.43 | 2.875 | 197690 |
| 1741037220 | 3.235 | -0.53 | -13.96 | 3.69 | 3.875 | 3.235 | 41373 |
| 1740778020 | 3.76 | 0.09 | 2.31 | 3.835 | 3.84 | 3.6 | 9728 |
| 1740691620 | 3.675 | -0.27 | -6.84 | 4.025 | 4.255 | 3.675 | 14626 |
| 1740605220 | 3.945 | 0.2 | 5.34 | 3.795 | 4.13 | 3.745 | 17289 |
| 1740518820 | 3.745 | -0.27 | -6.61 | 4.095 | 4.095 | 3.605 | 46420 |
| 1740432420 | 4.01 | -0.2 | -4.64 | 4.335 | 4.415 | 3.895 | 53404 |
| 1740173220 | 4.205 | -0.33 | -7.17 | 4.505 | 4.63 | 4.205 | 12264 |
| 1740086820 | 4.53 | -0.22 | -4.63 | 4.565 | 4.69 | 4.415 | 23535 |
| 1740000420 | 4.75 | 0.15 | 3.26 | 4.615 | 4.75 | 4.545 | 42662 |
| 1739914020 | 4.5999999 | -0.15 | -3.16 | 4.785 | 4.845 | 4.55 | 23718 |
| 1739827620 | 4.75 | 0.13 | 2.70 | 4.82 | 4.94 | 4.605 | 11580 |
| 1739568420 | 4.625 | -0.12 | -2.53 | 5 | 5.09 | 4.5999999 | 8360 |
| 1739482020 | 4.745 | -0.08 | -1.66 | 4.8899999 | 4.98 | 4.695 | 9267 |
| 1739395620 | 4.825 | 0.08 | 1.69 | 4.98 | 4.98 | 4.5149999 | 7478 |
| 1739309220 | 4.745 | -0.25 | -5.01 | 5.16 | 5.21 | 4.735 | 10883 |
| 1739222820 | 4.995 | 0.51 | 11.25 | 4.615 | 5.19 | 4.5 | 48691 |
| 1738963620 | 4.49 | -0.18 | -3.75 | 4.835 | 4.835 | 4.43 | 13958 |
| 1738877220 | 4.665 | -0.14 | -2.81 | 4.87 | 4.965 | 4.655 | 11380 |
| 1738790820 | 4.8 | 0.3 | 6.55 | 4.51 | 4.8 | 4.445 | 7238 |
| 1738704420 | 4.505 | -0.01 | -0.11 | 4.54 | 4.5999999 | 4.3949999 | 12531 |
| 1738618020 | 4.51 | -0.08 | -1.74 | 4.59 | 4.6849999 | 4.205 | 27706 |
| 1738358820 | 4.59 | 0.09 | 2.00 | 4.625 | 4.995 | 4.505 | 25253 |
| 1738272420 | 4.5 | 0.08 | 1.81 | 4.585 | 4.585 | 4.32 | 7075 |
| 1738186020 | 4.42 | -0.21 | -4.43 | 4.6849999 | 4.79 | 4.315 | 16209 |
| 1738099620 | 4.625 | 0.23 | 5.11 | 4.75 | 4.925 | 4.405 | 31228 |
| 1738013220 | 4.4 | -0.6 | -12.00 | 5.1399999 | 5.1399999 | 4.335 | 51292 |
| 1737754020 | 5 | -0.07 | -1.38 | 5.03 | 5.23 | 4.95 | 38018 |
| 1737667620 | 5.07 | -0.2 | -3.80 | 5.24 | 5.29 | 4.8499999 | 73911 |
| 1737581220 | 5.2699999 | 0 | 0.00 | 5.55 | 5.75 | 5.12 | 136649 |
| 1737494820 | 5.2699999 | 0.13 | 2.53 | 5.11 | 5.3099999 | 4.95 | 141572 |
| 1737408420 | 5.1399999 | 0.29 | 6.09 | 4.8949999 | 5.3 | 4.875 | 59810 |
| 1737149220 | 4.845 | -0.04 | -0.72 | 4.945 | 5.17 | 4.66 | 97625 |
| 1737062820 | 4.88 | -0.02 | -0.41 | 4.995 | 5.22 | 4.8 | 41048 |
| 1736976420 | 4.9 | 0.24 | 5.04 | 4.72 | 4.9 | 4.63 | 6071 |
| 1736890020 | 4.665 | 0.17 | 3.78 | 4.715 | 4.9349999 | 4.59 | 27214 |
| 1736803620 | 4.495 | -0.45 | -9.01 | 5 | 5.0199999 | 4.425 | 40504 |
| 1736544420 | 4.94 | -0.27 | -5.18 | 5.39 | 5.39 | 4.86 | 24457 |
| 1736458020 | 5.21 | -0.18 | -3.34 | 5.44 | 5.44 | 5.21 | 2037 |
| 1736371620 | 5.39 | -0.45 | -7.71 | 5.87 | 5.89 | 5.12 | 38991 |
| 1736285220 | 5.84 | -0.11 | -1.85 | 6.04 | 6.15 | 5.61 | 16309 |
| 1736198820 | 5.95 | -0.59 | -9.02 | 6.5599999 | 6.79 | 5.91 | 27440 |
| 1735939620 | 6.54 | 0.54 | 9.00 | 5.95 | 6.57 | 5.95 | 26824 |
| 1735853220 | 6 | -0.87 | -12.66 | 6 | 6.25 | 5.78 | 49025 |
| 1735594020 | 6.87 | 0.21 | 3.15 | 6.69 | 7.04 | 6.49 | 16693 |
| 1735334820 | 6.66 | 2.1 | 46.05 | 7.1 | 7.28 | 6.39 | 89838 |
| 1734989220 | 4.5599999 | 0.09 | 2.01 | 4.445 | 4.57 | 4.365 | 3042 |
| 1734730020 | 4.47 | -0.21 | -4.49 | 4.3949999 | 4.7 | 4.2249999 | 9215 |
| 1734643620 | 4.68 | 0.09 | 2.07 | 4.5599999 | 5.05 | 4.5599999 | 14042 |
| 1734557220 | 4.585 | 0.34 | 7.88 | 4.355 | 5 | 4.22 | 16461 |
| 1734470820 | 4.25 | -0.14 | -3.19 | 4.4749999 | 4.73 | 4.23 | 10961 |
| 1734384420 | 4.3899999 | 0.28 | 6.94 | 4.15 | 4.55 | 4.04 | 41026 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
