Hot Features
프리미엄
Volato Group Inc (SOAR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1135 | -21.274601687 | 0.5335 | 0.5335 | 0.4009 | 118252 | 0.48001518 | CS |
| 4 | 0.0294 | 7.52688172043 | 0.3906 | 0.583401 | 0.3305 | 1427184 | 0.46598609 | CS |
| 12 | -0.1317 | -23.8716693855 | 0.5517 | 0.8597 | 0.3305 | 1908215 | 0.53387333 | CS |
| 26 | -3.09 | -88.0341880342 | 3.51 | 4.1266 | 0.3305 | 929565 | 0.57319687 | CS |
| 52 | -12.63 | -96.7816091954 | 13.05 | 17 | 0.3305 | 651286 | 1.08793092 | CS |
| 156 | -12.63 | -96.7816091954 | 13.05 | 17 | 0.3305 | 651286 | 1.08793092 | CS |
| 260 | -12.63 | -96.7816091954 | 13.05 | 17 | 0.3305 | 651286 | 1.08793092 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726612200 | 0.42 | -0.0009 | -0.21 | 0.441 | 0.4514 | 0.417 | 40744 |
| 1726525800 | 0.4209 | -0.0599 | -12.46 | 0.471 | 0.4718 | 0.4009 | 74303 |
| 1726266600 | 0.4808 | -0.0069 | -1.41 | 0.4778 | 0.4925 | 0.4524 | 94437 |
| 1726180200 | 0.4877 | -0.0182 | -3.60 | 0.477 | 0.492 | 0.451 | 171353 |
| 1726093800 | 0.5059 | -0.0441 | -8.02 | 0.5335 | 0.5335 | 0.4765 | 210423 |
| 1726007400 | 0.55 | 0.1101 | 25.03 | 0.432 | 0.55 | 0.432 | 620267 |
| 1725921000 | 0.4399 | 0.0489 | 12.51 | 0.4021 | 0.4419 | 0.395 | 780019 |
| 1725661800 | 0.391 | -0.109 | -21.80 | 0.4459 | 0.4645 | 0.3305 | 1474859 |
| 1725575400 | 0.5 | 0.082 | 19.62 | 0.45 | 0.5834009 | 0.45 | 14795955 |
| 1725489000 | 0.418 | 0.0080001 | 1.95 | 0.4099999 | 0.418 | 0.387 | 7492479 |
| 1725402600 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4 | 94907 |
| 1725057000 | 0.43 | 0.0051 | 1.20 | 0.43 | 0.43 | 0.4099999 | 102803 |
| 1724970600 | 0.4249 | 0.0116 | 2.81 | 0.4294 | 0.4294 | 0.412 | 37006 |
| 1724884200 | 0.4133 | -0.0227 | -5.21 | 0.4183 | 0.4353 | 0.4045 | 120294 |
| 1724797800 | 0.436 | 0.016 | 3.81 | 0.436 | 0.436 | 0.405801 | 79326 |
| 1724711400 | 0.42 | -0.003 | -0.71 | 0.433 | 0.433 | 0.4011 | 111522 |
| 1724452200 | 0.423 | 0.0099 | 2.40 | 0.4087 | 0.4249 | 0.4 | 134833 |
| 1724365800 | 0.4131 | 0.0131 | 3.28 | 0.3935 | 0.4139 | 0.3935 | 145841 |
| 1724279400 | 0.4 | 0.0385 | 10.65 | 0.3906 | 0.4096 | 0.3792 | 535120 |
| 1724193000 | 0.3615 | -0.0685 | -15.93 | 0.4223 | 0.4546 | 0.3364 | 324229 |
| 1724106600 | 0.43 | -0.006 | -1.38 | 0.43 | 0.43 | 0.4096 | 99019 |
| 1723847400 | 0.436 | 0.0165 | 3.93 | 0.42 | 0.4647 | 0.42 | 188283 |
| 1723761000 | 0.4195 | -0.0085 | -1.99 | 0.4299 | 0.4451 | 0.4114 | 103377 |
| 1723674600 | 0.428 | -0.0631 | -12.85 | 0.5009 | 0.5145 | 0.4 | 285673 |
| 1723588200 | 0.4911 | 0.0109 | 2.27 | 0.47 | 0.5482 | 0.4669 | 262140 |
| 1723501800 | 0.4802 | -0.0198 | -3.96 | 0.5125999 | 0.5125999 | 0.47 | 58611 |
| 1723242600 | 0.5 | 0.028 | 5.93 | 0.483 | 0.5099 | 0.4732 | 82726 |
| 1723156200 | 0.472 | -0.019 | -3.87 | 0.49 | 0.4999 | 0.46 | 105179 |
| 1723069800 | 0.491 | -0.019 | -3.73 | 0.4947 | 0.526911 | 0.4886 | 102951 |
| 1722983400 | 0.51 | 0.05 | 10.87 | 0.4462 | 0.54 | 0.4462 | 214438 |
| 1722897000 | 0.46 | -0.07 | -13.21 | 0.4742 | 0.5301 | 0.4412 | 372106 |
| 1722637800 | 0.53 | 0.08 | 17.78 | 0.4342 | 0.59 | 0.4342 | 1622188 |
| 1722551400 | 0.45 | 0 | 0.00 | 0.4365 | 0.4692 | 0.4365 | 353728 |
| 1722465000 | 0.45 | -0.003 | -0.66 | 0.4537 | 0.47 | 0.4262 | 352061 |
| 1722378600 | 0.453 | 0.0162 | 3.71 | 0.4237 | 0.4625 | 0.3716999 | 740094 |
| 1722292200 | 0.4368 | -0.043 | -8.96 | 0.4825 | 0.4842 | 0.4367 | 354684 |
| 1722033000 | 0.4798 | -0.092 | -16.09 | 0.5699999 | 0.5782 | 0.4644 | 927077 |
| 1721946600 | 0.5718 | -0.0182 | -3.08 | 0.5647 | 0.6491 | 0.55 | 2038323 |
| 1721860200 | 0.59 | 0.0005 | 0.08 | 0.5149 | 0.6313 | 0.4807 | 3864516 |
| 1721773800 | 0.5895 | 0.1116 | 23.35 | 0.75 | 0.8597 | 0.5102 | 50745560 |
| 1721687400 | 0.4779 | 0.0781 | 19.53 | 0.4109999 | 0.49 | 0.3801 | 15752845 |
| 1721428200 | 0.3998 | -0.1901 | -32.23 | 0.5799 | 0.5799 | 0.38 | 414133 |
| 1721341800 | 0.5899 | -0.051 | -7.96 | 0.6217 | 0.6399 | 0.574 | 238935 |
| 1721255400 | 0.6409 | 0.0306 | 5.01 | 0.5669999 | 0.6523 | 0.5615 | 203988 |
| 1721169000 | 0.6103 | 0.0603 | 10.96 | 0.5538 | 0.6378 | 0.531 | 166020 |
| 1721082600 | 0.55 | -0.01 | -1.79 | 0.5324 | 0.588 | 0.5324 | 88616 |
| 1720823400 | 0.56 | 0.0098 | 1.78 | 0.543 | 0.5681 | 0.54 | 55020 |
| 1720737000 | 0.5502 | 0.0502 | 10.04 | 0.4999 | 0.5698 | 0.4901 | 206890 |
| 1720650600 | 0.5 | -0.041 | -7.58 | 0.53 | 0.547 | 0.5 | 204359 |
| 1720564200 | 0.541 | 0.006 | 1.12 | 0.537 | 0.541 | 0.5039 | 60540 |
| 1720477800 | 0.535 | 0.015 | 2.88 | 0.5415 | 0.5575 | 0.51 | 223609 |
| 1720218600 | 0.52 | -0.032 | -5.80 | 0.5489 | 0.5787989 | 0.52 | 204691 |
| 1720040640 | 0.552 | -0.011 | -1.95 | 0.5683 | 0.5683 | 0.548 | 43511 |
| 1719959400 | 0.5629999 | -0.0115 | -2.00 | 0.5706 | 0.59885 | 0.5508 | 31390 |
| 1719873000 | 0.5745 | 0.0532 | 10.21 | 0.5719999 | 0.5874 | 0.56 | 57318 |
| 1719613800 | 0.5213 | 0 | 0.00 | 0.5213 | 0.5213 | 0.5213 | 0 |
| 1719527400 | 0.5213 | -0.0447 | -7.90 | 0.5959 | 0.5959 | 0.5117 | 154252 |
| 1719441000 | 0.5659999 | 0.0079999 | 1.43 | 0.5517 | 0.5899 | 0.5194 | 348678 |
| 1719354600 | 0.558 | 0.013 | 2.39 | 0.55 | 0.58 | 0.5167 | 284036 |
| 1719268200 | 0.545 | 0.0609 | 12.58 | 0.4834 | 0.545 | 0.47 | 528026 |
| 1719009000 | 0.4841 | -0.0159 | -3.18 | 0.4999 | 0.525 | 0.46 | 418718 |
| 1718922600 | 0.5 | -0.0657 | -11.61 | 0.5699999 | 0.5699999 | 0.48 | 309516 |
| 1718749800 | 0.5657 | -0.0943 | -14.29 | 0.6578 | 0.699 | 0.5 | 1138912 |
