Hot Features
프리미엄
KULR Technology Group Inc (KULR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1099 | 28.1794871795 | 0.39 | 0.5 | 0.3105 | 10537320 | 0.38294425 | CS |
| 4 | 0.2117 | 73.4559333796 | 0.2882 | 0.5 | 0.27 | 7120590 | 0.39777929 | CS |
| 12 | 0.2308 | 85.7673727239 | 0.2691 | 0.5 | 0.2211 | 3599628 | 0.36167176 | CS |
| 26 | 0.0999 | 24.975 | 0.4 | 0.5 | 0.2 | 2845521 | 0.34068692 | CS |
| 52 | 0.1933 | 63.0463144162 | 0.3066 | 0.9 | 0.1 | 4894184 | 0.40736656 | CS |
| 156 | -2.6501 | -84.1301587302 | 3.15 | 3.69 | 0.1 | 1963528 | 0.60736356 | CS |
| 260 | -2.2201 | -81.6213235294 | 2.72 | 3.81 | 0.1 | 1885964 | 0.80677917 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.4451 | 0.0281 | 6.74 | 0.43 | 0.467 | 0.4148 | 24330702 |
| 1732231800 | 0.417 | 0.0295 | 7.61 | 0.4 | 0.43 | 0.3875 | 16404960 |
| 1732145400 | 0.3875 | 0.06 | 18.32 | 0.3479999 | 0.3895 | 0.3369 | 15903322 |
| 1732059000 | 0.3275 | -0.0175 | -5.07 | 0.3419 | 0.3419 | 0.3105 | 5872056 |
| 1731972600 | 0.3449999 | -0.0449 | -11.52 | 0.39 | 0.39 | 0.3333999 | 9052675 |
| 1731713400 | 0.3899 | 0.0067 | 1.75 | 0.39 | 0.399 | 0.365 | 5453585 |
| 1731627000 | 0.3832 | -0.1114 | -22.52 | 0.4301 | 0.435 | 0.36 | 10897962 |
| 1731540600 | 0.4946 | 0.0365 | 7.97 | 0.46 | 0.4999 | 0.4155 | 16203115 |
| 1731454200 | 0.4581 | -0.0017 | -0.37 | 0.4842 | 0.4842 | 0.36 | 13741789 |
| 1731367800 | 0.4598 | 0.0998 | 27.72 | 0.412 | 0.467 | 0.3807 | 18730785 |
| 1731108600 | 0.36 | 0.0428 | 13.49 | 0.32 | 0.361 | 0.32 | 7211069 |
| 1731022200 | 0.3172 | 0.0149 | 4.93 | 0.31 | 0.322 | 0.3051 | 3729486 |
| 1730935800 | 0.3023 | 0.0124 | 4.28 | 0.2965 | 0.3028 | 0.29 | 3374850 |
| 1730849400 | 0.2899 | 0.0042 | 1.47 | 0.2875 | 0.2985999 | 0.2821 | 1178314 |
| 1730763000 | 0.2857 | 0.0062 | 2.22 | 0.2818 | 0.2874 | 0.2779 | 1963708 |
| 1730500200 | 0.2795 | 0.0016 | 0.58 | 0.278 | 0.2843 | 0.2701 | 1088697 |
| 1730413800 | 0.2779 | -0.0044 | -1.56 | 0.2849999 | 0.29 | 0.27 | 1800905 |
| 1730327400 | 0.2823 | -0.0086 | -2.96 | 0.2908 | 0.295 | 0.2817 | 1834117 |
| 1730241000 | 0.2909 | -0.0138 | -4.53 | 0.31 | 0.31 | 0.2849999 | 2492444 |
| 1730154600 | 0.3047 | 0.0237 | 8.43 | 0.2859999 | 0.3124 | 0.2818 | 3630151 |
| 1729895400 | 0.281 | -0.0078 | -2.70 | 0.2882 | 0.289 | 0.277 | 1847811 |
| 1729809000 | 0.2888 | -0.0002 | -0.07 | 0.2819999 | 0.289 | 0.2755 | 1294825 |
| 1729722600 | 0.289 | -0.0031 | -1.06 | 0.287 | 0.2960999 | 0.2811 | 1129422 |
| 1729636200 | 0.2921 | -0.0023 | -0.78 | 0.291 | 0.2994 | 0.281 | 2067095 |
| 1729549800 | 0.2944 | -0.0091 | -3.00 | 0.3022 | 0.3041 | 0.2905 | 1449345 |
| 1729290600 | 0.3035 | -0.0044 | -1.43 | 0.3051 | 0.31 | 0.3 | 1641808 |
| 1729204200 | 0.3079 | -0.0111 | -3.48 | 0.32 | 0.32 | 0.3032 | 1822695 |
| 1729117800 | 0.319 | 0.0119 | 3.87 | 0.31 | 0.319 | 0.302 | 2002707 |
| 1729031400 | 0.3071 | -0.0029 | -0.94 | 0.31 | 0.3136 | 0.3005 | 1330006 |
| 1728945000 | 0.31 | -0.0011 | -0.35 | 0.3187999 | 0.3195 | 0.306 | 1383619 |
| 1728685800 | 0.3111 | 0.0064 | 2.10 | 0.3123 | 0.319 | 0.3026 | 1095493 |
| 1728599400 | 0.3047 | -0.009 | -2.87 | 0.32 | 0.32 | 0.3 | 1387639 |
| 1728513000 | 0.3137 | -0.0137 | -4.18 | 0.3286 | 0.334 | 0.3111 | 1575266 |
| 1728426600 | 0.3274 | 0.0101 | 3.18 | 0.3175 | 0.3394 | 0.313 | 3144020 |
| 1728340200 | 0.3173 | 0.0173 | 5.77 | 0.31 | 0.3175 | 0.303 | 2898407 |
| 1728081000 | 0.3 | 0.0081 | 2.77 | 0.2995 | 0.31 | 0.2889 | 2012253 |
| 1727994600 | 0.2919 | -0.0171 | -5.53 | 0.31 | 0.31 | 0.288 | 1752602 |
| 1727908200 | 0.309 | 0.0343 | 12.49 | 0.3 | 0.309 | 0.276 | 5170220 |
| 1727821800 | 0.2747 | -0.0103 | -3.61 | 0.2839999 | 0.2849999 | 0.2705 | 992415 |
| 1727735400 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2875 | 0.275 | 1682688 |
| 1727476200 | 0.28 | -0.004 | -1.41 | 0.2894 | 0.2894 | 0.2776 | 1492917 |
| 1727389800 | 0.2839999 | 0.0049999 | 1.79 | 0.29 | 0.2933 | 0.2727 | 1813504 |
| 1727303400 | 0.279 | 0.0266 | 10.54 | 0.2923 | 0.306 | 0.265 | 8584614 |
| 1727217000 | 0.2524 | 0.0002 | 0.08 | 0.2562 | 0.26 | 0.2523 | 921415 |
| 1727130600 | 0.2522 | -0.018 | -6.66 | 0.275 | 0.2789 | 0.2522 | 1139454 |
| 1726871400 | 0.2702 | -0.0015 | -0.55 | 0.2927 | 0.2927 | 0.2615 | 1461332 |
| 1726785000 | 0.2717 | -0.0142 | -4.97 | 0.3 | 0.3048 | 0.2712 | 1139337 |
| 1726698600 | 0.2859 | -0.0069 | -2.36 | 0.3014 | 0.3089 | 0.2849999 | 1153349 |
| 1726612200 | 0.2928 | 0.0137 | 4.91 | 0.2832 | 0.313 | 0.2832 | 2645049 |
| 1726525800 | 0.2791 | -0.0057 | -2.00 | 0.29 | 0.29 | 0.2731 | 879752 |
| 1726266600 | 0.2848 | -0.0039 | -1.35 | 0.2852 | 0.295999 | 0.2708999 | 914839 |
| 1726180200 | 0.2887 | 0.0288 | 11.08 | 0.26 | 0.304 | 0.2597 | 2180406 |
| 1726093800 | 0.2599 | 0.0152 | 6.21 | 0.2439 | 0.26 | 0.2404 | 1128627 |
| 1726007400 | 0.2447 | 0.0031 | 1.28 | 0.25 | 0.2539 | 0.2343 | 1896882 |
| 1725921000 | 0.2416 | 0.0049 | 2.07 | 0.2389 | 0.2436 | 0.2326 | 775444 |
| 1725661800 | 0.2367 | -0.0036 | -1.50 | 0.2404 | 0.247 | 0.2211 | 752460 |
| 1725575400 | 0.2403 | -0.0113 | -4.49 | 0.2525 | 0.2549 | 0.235 | 969787 |
| 1725489000 | 0.2516 | 0.0059 | 2.40 | 0.2426 | 0.2649 | 0.241 | 1714309 |
| 1725402600 | 0.2457 | -0.0109 | -4.25 | 0.2567 | 0.2567 | 0.2401 | 1362042 |
| 1725057000 | 0.2566 | 0.0015 | 0.59 | 0.2691 | 0.2691 | 0.2406 | 1208184 |
| 1724970600 | 0.2551 | -0.0009 | -0.35 | 0.2662 | 0.2679 | 0.2525 | 949263 |
| 1724884200 | 0.256 | -0.0027 | -1.04 | 0.258 | 0.26 | 0.2423 | 1505559 |
| 1724797800 | 0.2587 | 0.0006 | 0.23 | 0.255 | 0.2599 | 0.2451 | 1331690 |
| 1724711400 | 0.2581 | -0.0141 | -5.18 | 0.2824999 | 0.2849999 | 0.2524 | 1227032 |
