Hot Features
프리미엄
Velo3D Inc (PK) (VLDX)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -29.6 | 1.25 | 1.25 | 0.7439 | 76866 | 0.95704701 | CS |
| 4 | -0.24 | -21.4285714286 | 1.12 | 1.5 | 0.7439 | 47165 | 1.1264244 | CS |
| 12 | -0.04 | -4.34782608696 | 0.92 | 1.9 | 0.4879 | 87227 | 1.10829235 | CS |
| 26 | -0.22 | -20 | 1.1 | 1.95 | 0.3 | 91793 | 0.95788685 | CS |
| 52 | -0.22 | -20 | 1.1 | 1.95 | 0.3 | 91793 | 0.95788685 | CS |
| 156 | -0.22 | -20 | 1.1 | 1.95 | 0.3 | 91793 | 0.95788685 | CS |
| 260 | -0.22 | -20 | 1.1 | 1.95 | 0.3 | 91793 | 0.95788685 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.8300999 | 80611 |
| 1739485320 | 0.9 | 0.0201 | 2.28 | 0.8999 | 0.9899 | 0.7439 | 98603 |
| 1739398920 | 0.8799 | -0.0601 | -6.39 | 0.93 | 1.05 | 0.85 | 93888 |
| 1739312940 | 0.94 | -0.07 | -6.93 | 0.99 | 1.04 | 0.94 | 27659 |
| 1739226000 | 1.01 | -0.04 | -3.81 | 1.1299999 | 1.15 | 1 | 48038 |
| 1738967160 | 1.05 | -0.15 | -12.50 | 1.25 | 1.25 | 1.04 | 116144 |
| 1738880400 | 1.2 | -0.1 | -7.69 | 1.22 | 1.3 | 1.2 | 17817 |
| 1738794000 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.4 | 1.24 | 48127 |
| 1738708080 | 1.3799999 | 0.12 | 9.52 | 1.29 | 1.3899999 | 1.29 | 16290 |
| 1738621740 | 1.26 | -0.05 | -4.13 | 1.32 | 1.45 | 1.165 | 29895 |
| 1738362000 | 1.3143 | -0 | -0.13 | 1.32 | 1.46 | 1.3 | 28138 |
| 1738276080 | 1.316 | -0.03 | -2.52 | 1.44 | 1.47 | 1.25 | 13887 |
| 1738189740 | 1.35 | 0.14 | 11.57 | 1.1299999 | 1.48 | 1.1299999 | 48018 |
| 1738103280 | 1.21 | -0.01 | -0.82 | 1.24 | 1.29 | 1.1299999 | 67500 |
| 1738016820 | 1.22 | 0.02 | 1.67 | 1.19 | 1.325 | 1.17 | 65931 |
| 1737757440 | 1.2 | -0.07 | -5.14 | 1.5 | 1.5 | 1.18 | 64372 |
| 1737671220 | 1.2649999 | 0 | 0.40 | 1.26 | 1.293 | 1.24 | 18231 |
| 1737584640 | 1.26 | 0.04 | 3.28 | 1.22 | 1.35 | 1.22 | 34966 |
| 1737498540 | 1.22 | 0.03 | 2.52 | 1.2 | 1.35 | 1.18 | 39397 |
| 1737152880 | 1.19 | 0 | 0.00 | 1.12 | 1.2 | 1.11 | 19240 |
| 1737066420 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.1 | 13970 |
| 1736979720 | 1.19 | 0.12 | 11.21 | 1.1 | 1.35 | 1.1 | 60743 |
| 1736893380 | 1.07 | -0.26 | -19.55 | 1.45 | 1.5 | 1.0499 | 86457 |
| 1736806800 | 1.33 | 0.13 | 10.83 | 1.17 | 1.5 | 1.17 | 87850 |
| 1736547720 | 1.2 | -0.34 | -22.08 | 1.54 | 1.54 | 1.17 | 294279 |
| 1736375340 | 1.54 | -0.21 | -12.00 | 1.79 | 1.79 | 1.53 | 176043 |
| 1736288940 | 1.75 | 0.2 | 12.90 | 1.73 | 1.9 | 1.59 | 369620 |
| 1736202360 | 1.55 | 0.62 | 66.67 | 0.94 | 1.77 | 0.93 | 534314 |
| 1735942980 | 0.93 | 0.2109 | 29.33 | 0.85 | 0.93 | 0.776 | 51291 |
| 1735856700 | 0.7191 | 0.0441 | 6.53 | 0.665 | 0.85 | 0.665 | 88812 |
| 1735683960 | 0.675 | -0.02 | -2.88 | 0.7 | 0.72 | 0.66 | 92000 |
| 1735597740 | 0.6949999 | 0.0148999 | 2.19 | 0.7 | 0.74 | 0.655 | 85539 |
| 1735338000 | 0.6801 | 0.0502 | 7.97 | 0.63 | 0.7533 | 0.62 | 76407 |
| 1735252020 | 0.6299 | 0.0499 | 8.60 | 0.5551 | 0.7 | 0.54 | 322791 |
| 1735078200 | 0.58 | -0.25 | -30.12 | 0.8001 | 0.95 | 0.4879 | 399402 |
| 1734992400 | 0.83 | 0.0095 | 1.16 | 0.8199999 | 1 | 0.8001 | 50156 |
| 1734733200 | 0.8205 | -0.0795 | -8.83 | 0.8101 | 1 | 0.81 | 11255 |
| 1734646800 | 0.9 | 0 | 0.00 | 0.98 | 1.03 | 0.8601 | 49562 |
| 1734560940 | 0.9 | 0.02 | 2.27 | 0.88 | 1.07 | 0.8001 | 67094 |
| 1734474360 | 0.88 | -0.0399 | -4.34 | 0.8001 | 0.93 | 0.8001 | 51156 |
| 1734388140 | 0.9199 | 0.109875 | 13.56 | 0.805 | 0.9199 | 0.8 | 56211 |
| 1734128940 | 0.810025 | -0.170075 | -17.35 | 0.99 | 0.99 | 0.5603 | 98735 |
| 1734042480 | 0.9801 | -0.0549 | -5.30 | 1 | 1.07 | 0.92 | 107781 |
| 1733955900 | 1.035 | 0.11 | 11.29 | 0.92 | 1.09 | 0.92 | 64765 |
| 1733869200 | 0.929975 | -0.130025 | -12.27 | 1.03 | 1.09 | 0.92 | 95698 |
| 1733782800 | 1.06 | -0.05 | -4.50 | 1.1399999 | 1.1399999 | 1.03 | 18591 |
| 1733523600 | 1.11 | -0.02 | -1.77 | 1.16 | 1.16 | 1.025 | 43703 |
| 1733437500 | 1.1299999 | -0.02 | -1.74 | 1.22 | 1.22 | 1.12 | 25217 |
| 1733350980 | 1.15 | 0.04 | 3.60 | 1.12 | 1.31 | 1.11 | 32708 |
| 1733264700 | 1.11 | -0.27 | -19.57 | 1.52 | 1.52 | 1.11 | 75633 |
| 1733178180 | 1.3799999 | 0.04 | 2.99 | 1.2 | 1.6 | 1.2 | 63298 |
| 1732918200 | 1.34 | 0.04 | 3.08 | 1.4 | 1.4 | 1.19 | 17027 |
| 1732746540 | 1.3 | 0.11 | 9.24 | 1.16 | 1.45 | 1.16 | 91580 |
| 1732660140 | 1.19 | 0.19 | 19.00 | 1 | 1.4473 | 0.95 | 42462 |
| 1732573560 | 1 | 0.04 | 4.17 | 1 | 1.0001 | 0.96 | 63072 |
| 1732314000 | 0.96 | 0 | 0.00 | 0.92 | 1 | 0.92 | 36125 |
| 1732227900 | 0.96 | 0 | 0.00 | 0.99 | 0.99 | 0.9025 | 23297 |
| 1732141740 | 0.96 | -0.01505 | -1.54 | 0.9501 | 1 | 0.8953 | 21457 |
| 1732054800 | 0.97505 | -0.08495 | -8.01 | 0.9 | 1.06 | 0.88 | 115158 |
| 1731968640 | 1.06 | -0.38 | -26.39 | 1.43 | 1.59 | 0.96 | 188155 |
