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 | -0.2 | -8.92857142857 | 2.24 | 2.27 | 1.83 | 11876125 | 2.10200911 | CS |
| 4 | -1.36 | -40 | 3.4 | 3.41 | 1.81 | 20994356 | 2.3991555 | CS |
| 12 | 1.5558 | 321.313506815 | 0.4842 | 5.46 | 0.3105 | 44494777 | 1.96299704 | CS |
| 26 | 1.8166 | 813.160250671 | 0.2234 | 5.46 | 0.2 | 20713123 | 1.85565107 | CS |
| 52 | 1.8694 | 1095.77960141 | 0.1706 | 5.46 | 0.1 | 13968940 | 1.48529996 | CS |
| 156 | -0.15 | -6.84931506849 | 2.19 | 5.46 | 0.1 | 4986779 | 1.45092387 | CS |
| 260 | -0.68 | -25 | 2.72 | 5.46 | 0.1 | 4306916 | 1.51872673 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 2.05 | -0.01 | -0.49 | 2.06 | 2.14 | 2.02 | 7897222 |
| 1738625400 | 2.06 | -0.02 | -0.96 | 1.87 | 2.11 | 1.83 | 12446470 |
| 1738366200 | 2.08 | -0.11 | -5.02 | 2.17 | 2.23 | 2.0299999 | 11799621 |
| 1738279800 | 2.19 | 0.16 | 7.88 | 2.06 | 2.22 | 2.0099999 | 11466358 |
| 1738193400 | 2.0299999 | -0.15 | -6.88 | 2.1 | 2.16 | 1.9701 | 13815151 |
| 1738107000 | 2.18 | -0.02 | -0.91 | 2.24 | 2.27 | 2.12 | 9853024 |
| 1738020600 | 2.2 | -0.26 | -10.57 | 2.34 | 2.415 | 2.15 | 15906245 |
| 1737761400 | 2.46 | -0.1 | -3.91 | 2.46 | 2.7 | 2.43 | 17106328 |
| 1737675000 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1737588600 | 2.56 | 0.16 | 6.67 | 2.48 | 2.72 | 2.47 | 22540386 |
| 1737502200 | 2.4 | 0.12 | 5.26 | 2.1201 | 2.42 | 2.08 | 24195606 |
| 1737156600 | 2.2799999 | -0.2 | -8.06 | 2.62 | 2.62 | 2.25 | 20950313 |
| 1737070200 | 2.48 | 0.18 | 7.83 | 2.35 | 2.69 | 2.31 | 31776146 |
| 1736983800 | 2.3 | -0.02 | -0.86 | 2.5 | 2.5099999 | 2.24 | 27188340 |
| 1736897400 | 2.32 | 0.11 | 4.98 | 2.74 | 2.7599999 | 2.27 | 32965567 |
| 1736811000 | 2.21 | -0.2 | -8.30 | 2.13 | 2.25 | 1.81 | 31147450 |
| 1736551800 | 2.41 | -0.37 | -13.31 | 2.54 | 2.625 | 2.3 | 27312535 |
| 1736379000 | 2.7799999 | -0.48 | -14.72 | 3 | 3.165 | 2.7 | 27122666 |
| 1736292600 | 3.2599999 | -0.21 | -6.05 | 3.4 | 3.41 | 3.12 | 19311847 |
| 1736206200 | 3.47 | 0.15 | 4.52 | 3.85 | 3.98 | 3.36 | 45581826 |
| 1735947000 | 3.32 | 0.28 | 9.21 | 3.1 | 3.7099 | 3.0577 | 46846082 |
| 1735860600 | 3.04 | -0.51 | -14.37 | 3.86 | 3.9 | 2.88 | 49292107 |
| 1735687800 | 3.55 | -0.59 | -14.25 | 4.0199999 | 4.07 | 3.2 | 46934230 |
| 1735601400 | 4.14 | -0.52 | -11.16 | 4.5 | 4.5 | 4.04 | 40216540 |
| 1735342200 | 4.66 | -0.14 | -2.92 | 5.35 | 5.46 | 4.26 | 74394447 |
| 1735255800 | 4.8 | 1.38 | 40.35 | 3.52 | 4.94 | 3.43 | 107800261 |
| 1735077840 | 3.42 | 0.59 | 20.85 | 2.85 | 3.5 | 2.65 | 43029183 |
| 1734996600 | 2.83 | -0.12 | -4.07 | 2.98 | 3.05 | 2.68 | 41014305 |
| 1734737400 | 2.95 | 0.71 | 31.70 | 2.3 | 2.95 | 2.15 | 75070431 |
| 1734651000 | 2.24 | 0.16 | 7.69 | 2.9 | 3.0677 | 2.06 | 114929547 |
| 1734564600 | 2.08 | 0.64 | 44.44 | 1.5 | 2.64 | 1.48 | 134686100 |
| 1734478200 | 1.44 | 0.01 | 0.70 | 1.53 | 1.54 | 1.31 | 27862520 |
| 1734391800 | 1.43 | 0.25 | 21.19 | 1.21 | 1.49 | 1.19 | 39418816 |
| 1734132600 | 1.18 | 0.02 | 1.72 | 1.19 | 1.21 | 1.11 | 10550625 |
| 1734046200 | 1.16 | -0.06 | -4.92 | 1.21 | 1.235 | 1.16 | 12416303 |
| 1733959800 | 1.22 | -0.02 | -1.61 | 1.28 | 1.28 | 1.16 | 14782143 |
| 1733873400 | 1.24 | 0.06 | 5.08 | 1.19 | 1.26 | 1.1 | 29264756 |
| 1733787000 | 1.18 | -0.1 | -7.81 | 1.29 | 1.33 | 1.16 | 19330546 |
| 1733527800 | 1.28 | -0.04 | -3.03 | 1.31 | 1.3398 | 1.2 | 19793066 |
| 1733441400 | 1.32 | 0.18 | 15.79 | 1.25 | 1.35 | 1.21 | 26490418 |
| 1733355000 | 1.1399999 | -0.25 | -17.99 | 1.28 | 1.28 | 0.96 | 44896119 |
| 1733268600 | 1.3899999 | -0.02 | -1.42 | 1.45 | 1.54 | 1.33 | 37079280 |
| 1733182200 | 1.41 | 0.25 | 21.55 | 1.6299999 | 1.7499 | 1.33 | 139483083 |
| 1732917840 | 1.16 | 0.44 | 61.11 | 0.7301 | 1.2 | 0.73 | 79308672 |
| 1732750200 | 0.72 | -0.0484 | -6.30 | 0.75 | 0.793 | 0.605 | 27017459 |
| 1732663800 | 0.7684 | -0.0216 | -2.73 | 0.8017 | 0.97 | 0.7066 | 114630978 |
| 1732577400 | 0.79 | 0.3449 | 77.49 | 0.6601 | 0.85 | 0.63 | 465833891 |
| 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 |
