Hot Features
프리미엄
Global Warming Solutions Inc (PK) (GWSO)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.85714285714 | 1.75 | 1.89 | 1.56 | 9674 | 1.69369305 | CS |
| 4 | -0.44 | -19.6428571429 | 2.24 | 2.25 | 1 | 22137 | 1.91529325 | CS |
| 12 | 1.5 | 500 | 0.3 | 2.25 | 0.2 | 17670 | 1.53858988 | CS |
| 26 | -1.59 | -46.9026548673 | 3.39 | 3.45 | 0.055 | 16399 | 1.87317787 | CS |
| 52 | 0.29 | 19.2052980132 | 1.51 | 6.14 | 0.055 | 25252 | 3.3367964 | CS |
| 156 | -6.1 | -77.2151898734 | 7.9 | 9.58 | 0.055 | 21644 | 4.35799481 | CS |
| 260 | 1.79762 | 75530.2521008 | 0.00238 | 11.73 | 0.00238 | 35182 | 3.35258685 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.8 | 0.2 | 12.50 | 1.8 | 1.8 | 1.56 | 4424 |
| 1732746540 | 1.6 | -0.25 | -13.51 | 1.6299999 | 1.89 | 1.6 | 9415 |
| 1732660140 | 1.85 | 0.17 | 10.12 | 1.65 | 1.85 | 1.6299999 | 6074 |
| 1732573560 | 1.68 | -0.02 | -1.18 | 1.65 | 1.7 | 1.65 | 10683 |
| 1732314000 | 1.7 | -0.06 | -3.41 | 1.75 | 1.82 | 1.6299999 | 12525 |
| 1732227900 | 1.76 | -0.21 | -10.66 | 1.75 | 1.99 | 1.75 | 23071 |
| 1732141740 | 1.97 | -0.01 | -0.51 | 1.65 | 1.98 | 1.3799999 | 20392 |
| 1732054800 | 1.98 | 0.08 | 4.21 | 1.53 | 1.99 | 1.3799999 | 42086 |
| 1731968640 | 1.9 | 0.14 | 7.95 | 1.65 | 1.99 | 1.5 | 39582 |
| 1731709260 | 1.76 | -0.19 | -9.74 | 1.68 | 1.99 | 1.65 | 10401 |
| 1731622800 | 1.95 | 0.05 | 2.63 | 1.98 | 1.99 | 1.66 | 16896 |
| 1731536760 | 1.9 | -0.08 | -4.04 | 2.0099999 | 2.0099999 | 1.66 | 8771 |
| 1731450480 | 1.98 | -0.02 | -1.00 | 2 | 2.09 | 1.66 | 19849 |
| 1731363600 | 2 | -0.1 | -4.76 | 2.1 | 2.25 | 2 | 14521 |
| 1731104400 | 2.1 | 0.19 | 9.95 | 1.62 | 2.25 | 1.62 | 54107 |
| 1731018540 | 1.91 | -0.09 | -4.50 | 2.05 | 2.05 | 1.6 | 25443 |
| 1730931600 | 2 | 0.03 | 1.52 | 1.98 | 2.1 | 1.5 | 49628 |
| 1730845680 | 1.97 | 0.12 | 6.49 | 2 | 2.1 | 1.75 | 21512 |
| 1730759160 | 1.85 | 0.2 | 12.12 | 1.65 | 2.1 | 1.6399999 | 8949 |
| 1730496420 | 1.65 | -0.35 | -17.50 | 2.24 | 2.24 | 1 | 26697 |
| 1730409780 | 2 | 0.3 | 17.65 | 1.9 | 2.2 | 0.7726 | 61896 |
| 1730323500 | 1.7 | -0.05 | -2.86 | 1.6 | 2.25 | 1.6 | 48117 |
| 1730237280 | 1.75 | 0.4 | 29.63 | 1.1 | 1.8 | 1.1 | 67459 |
| 1730150880 | 1.35 | 0.25 | 22.73 | 1.1 | 1.35 | 1.07 | 40374 |
| 1729891500 | 1.1 | 0 | 0.00 | 0.7701 | 1.2 | 0.7701 | 18137 |
| 1729805160 | 1.1 | 0 | 0.00 | 1.15 | 1.2 | 1.1 | 8937 |
| 1729718940 | 1.1 | 0.15 | 15.79 | 0.95 | 1.25 | 0.85 | 80618 |
| 1729632300 | 0.95 | 0.01 | 1.06 | 0.7724 | 0.95 | 0.7724 | 12874 |
| 1729545600 | 0.94 | -0.03 | -3.09 | 0.97 | 1.05 | 0.8503 | 6398 |
| 1729286400 | 0.97 | 0.1268 | 15.04 | 0.77 | 0.97 | 0.77 | 13871 |
| 1729200000 | 0.8432 | 0.0232001 | 2.83 | 0.95 | 1.1 | 0.7601 | 13756 |
| 1729113960 | 0.8199999 | -0.11 | -11.83 | 0.95 | 0.97 | 0.7613 | 20454 |
| 1729027680 | 0.93 | 0.175 | 23.18 | 0.91 | 0.95 | 0.7551 | 9426 |
| 1728941220 | 0.755 | 0.0047 | 0.63 | 0.75 | 0.93 | 0.75 | 16200 |
| 1728681900 | 0.7503 | -0.1495 | -16.61 | 0.7512 | 0.8994 | 0.7503 | 5126 |
| 1728595560 | 0.8998 | 0.0898 | 11.09 | 0.7503 | 0.8999 | 0.7503 | 2196 |
| 1728508800 | 0.81 | -0.1184 | -12.75 | 0.7503 | 0.9284 | 0.7503 | 4699 |
| 1728422580 | 0.9284 | 0.1584 | 20.57 | 0.65 | 0.9297 | 0.4 | 7123 |
| 1728336000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 704 |
| 1728077220 | 0.77 | -0.23 | -23.00 | 1 | 1 | 0.76 | 13041 |
| 1727990760 | 1 | 0.1 | 11.11 | 0.82515 | 1 | 0.7503 | 10139 |
| 1727904000 | 0.9 | 0.11 | 13.92 | 0.7503 | 0.9299 | 0.7503 | 4167 |
| 1727818140 | 0.79 | 0.0398 | 5.31 | 0.7526 | 1 | 0.7526 | 16708 |
| 1727731380 | 0.7502 | 0 | 0.00 | 0.75 | 0.9 | 0.75 | 1605 |
| 1727472000 | 0.7502 | -0.0098 | -1.29 | 0.75 | 0.9 | 0.6951 | 6277 |
| 1727386200 | 0.76 | -0.0701 | -8.44 | 0.68 | 0.8999 | 0.68 | 2806 |
| 1727299200 | 0.8300999 | -0.1198 | -12.61 | 0.9 | 0.95 | 0.83 | 4921 |
| 1727212800 | 0.9499 | -0.0501 | -5.01 | 0.88 | 0.95 | 0.8 | 9645 |
| 1727126940 | 1 | -0.13 | -11.50 | 1.124 | 1.124 | 0.62 | 18006 |
| 1726867200 | 1.1299999 | -0.12 | -9.60 | 1.25 | 1.4 | 1.02 | 7658 |
| 1726781220 | 1.25 | 0.93 | 290.63 | 0.78 | 1.55 | 0.78 | 27796 |
| 1726694460 | 0.32 | -0.05 | -13.51 | 0.59 | 0.59 | 0.3 | 2527 |
| 1726608540 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726522140 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726262940 | 0.37 | 0.0033 | 0.90 | 0.37 | 0.37 | 0.37 | 2329 |
| 1726176540 | 0.3667 | 0.0667 | 22.23 | 0.3 | 0.3667 | 0.3 | 691 |
| 1726090140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 175 |
| 1726003500 | 0.3 | -0.01 | -3.23 | 0.2 | 0.3 | 0.2 | 1090 |
| 1725917220 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1725658020 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 975 |
| 1725571440 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 232 |
| 1725485280 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1725398880 | 0.31 | 0.0099 | 3.30 | 0.3 | 0.325 | 0.3 | 479 |
| 1725053340 | 0.3001 | -0.0099 | -3.19 | 0.32 | 0.32 | 0.3001 | 652 |
