Aclarion Inc (ACON)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0395 | -17.9954441913 | 0.2195 | 0.2222 | 0.1751 | 559601 | 0.18641641 | CS |
4 | -0.0932 | -34.1142020498 | 0.2732 | 0.29 | 0.1751 | 749723 | 0.22345715 | CS |
12 | -0.115 | -38.9830508475 | 0.295 | 0.3459 | 0.1751 | 513564 | 0.26285521 | CS |
26 | -0.18 | -50 | 0.36 | 0.69 | 0.1751 | 1545476 | 0.3607418 | CS |
52 | -6.9112 | -97.4616425993 | 7.0912 | 9.9008 | 0.1751 | 1516143 | 2.00563425 | CS |
156 | -46.22 | -99.6120689655 | 46.4 | 64.8 | 0.1751 | 1080611 | 10.5462845 | CS |
260 | -46.22 | -99.6120689655 | 46.4 | 64.8 | 0.1751 | 1080611 | 10.5462845 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725662100 | 0.1835 | 0.0035 | 1.94 | 0.181 | 0.1951 | 0.1751 | 1082208 |
1725575700 | 0.18 | -0.0125 | -6.49 | 0.1841 | 0.199 | 0.1799 | 1237499 |
1725489300 | 0.1925 | 0.004 | 2.12 | 0.196 | 0.20878 | 0.1901 | 187394 |
1725402900 | 0.1885 | -0.0209 | -9.98 | 0.2001 | 0.2092 | 0.1838 | 569238 |
1725057300 | 0.2094 | -0.0075 | -3.46 | 0.2195 | 0.2222 | 0.2049999 | 244271 |
1724970900 | 0.2169 | -0.0119 | -5.20 | 0.229 | 0.2331 | 0.2116 | 688715 |
1724884500 | 0.2288 | -0.0109 | -4.55 | 0.2373 | 0.255 | 0.21 | 584600 |
1724798100 | 0.2397 | -0.0073 | -2.96 | 0.25 | 0.25 | 0.2302 | 113766 |
1724711700 | 0.247 | 0.007 | 2.92 | 0.238 | 0.25 | 0.2301 | 182594 |
1724452500 | 0.24 | 0.0111 | 4.85 | 0.23 | 0.26 | 0.225 | 548790 |
1724366100 | 0.2289 | -0.00189 | -0.82 | 0.2265 | 0.2299 | 0.225 | 464848 |
1724279700 | 0.23079 | -0.00141 | -0.61 | 0.2299 | 0.2399 | 0.211 | 5648785 |
1724193300 | 0.2322 | -0.0109 | -4.48 | 0.24 | 0.249 | 0.23 | 116826 |
1724106900 | 0.2431 | 0.0209 | 9.41 | 0.23 | 0.2499 | 0.222 | 375672 |
1723847700 | 0.2222 | -0.0076 | -3.31 | 0.216 | 0.2297 | 0.215 | 140243 |
1723761300 | 0.2298 | 0.0218 | 10.48 | 0.207 | 0.2372 | 0.207 | 266645 |
1723674900 | 0.208 | -0.0238 | -10.27 | 0.23 | 0.245 | 0.2029 | 1267651 |
1723588500 | 0.2318 | -0.0474 | -16.98 | 0.2448 | 0.2698 | 0.2111 | 1157624 |
1723502100 | 0.2792 | -0.0015 | -0.53 | 0.279 | 0.2859999 | 0.2574 | 391127 |
1723242900 | 0.2807 | -0.0018 | -0.64 | 0.2732 | 0.29 | 0.272 | 58449 |
1723156500 | 0.2824999 | 0.0011999 | 0.43 | 0.273 | 0.2899 | 0.27 | 120996 |
1723070100 | 0.2813 | -0.0037 | -1.30 | 0.29 | 0.29 | 0.2751 | 124806 |
1722983700 | 0.2849999 | 0.0043999 | 1.57 | 0.2849999 | 0.2898 | 0.28 | 114496 |
1722897300 | 0.2806 | -0.0094 | -3.24 | 0.28 | 0.2893 | 0.2611 | 196840 |
1722638100 | 0.29 | -0.019 | -6.15 | 0.3002 | 0.31 | 0.29 | 113940 |
1722551700 | 0.309 | -0.0061 | -1.94 | 0.315 | 0.3195 | 0.2993 | 80228 |
1722465300 | 0.3151 | 0.0025 | 0.80 | 0.317 | 0.3265989 | 0.3101 | 65055 |
1722378900 | 0.3126 | -0.0075 | -2.34 | 0.3268 | 0.3268 | 0.3 | 153957 |
1722292500 | 0.3201 | -0.0038 | -1.17 | 0.3315 | 0.3378 | 0.32 | 213512 |
1722033300 | 0.3239 | 0.0179 | 5.85 | 0.3117 | 0.3297 | 0.303 | 232959 |
1721946900 | 0.306 | 0.0008 | 0.26 | 0.3048 | 0.3152 | 0.3048 | 82615 |
1721860500 | 0.3052 | -0.0204 | -6.27 | 0.3299 | 0.3299 | 0.3022 | 487166 |
1721774100 | 0.3256 | 0.0201 | 6.58 | 0.297 | 0.3389 | 0.2911 | 1384937 |
1721687700 | 0.3055 | 0.0155 | 5.34 | 0.29 | 0.3459 | 0.29 | 1743570 |
1721428500 | 0.29 | -0.0006 | -0.21 | 0.293 | 0.2999 | 0.2863 | 144319 |
1721342100 | 0.2906 | -0.0038 | -1.29 | 0.2943 | 0.2991 | 0.2863 | 123909 |
1721255700 | 0.2944 | -0.0066 | -2.19 | 0.3 | 0.3 | 0.289 | 290926 |
1721169300 | 0.301 | 0.0086 | 2.94 | 0.2923 | 0.3023 | 0.29 | 148032 |
1721082900 | 0.2924 | -0.0066 | -2.21 | 0.2989 | 0.299 | 0.2854 | 105429 |
1720823700 | 0.299 | -0.0135 | -4.32 | 0.3125 | 0.32 | 0.291 | 132751 |
1720737300 | 0.3125 | 0.0088 | 2.90 | 0.3032 | 0.3196 | 0.2945 | 169016 |
1720650900 | 0.3037 | 0.0037 | 1.23 | 0.308 | 0.3081 | 0.296 | 248213 |
1720564500 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.2889 | 681460 |
1720478100 | 0.295 | 0.0043 | 1.48 | 0.2881 | 0.2987 | 0.288 | 120322 |
1720218900 | 0.2907 | -0.0023 | -0.78 | 0.287 | 0.2975 | 0.2859999 | 65119 |
1720040640 | 0.293 | 0.002 | 0.69 | 0.2909 | 0.2950999 | 0.2856 | 52726 |
1719959700 | 0.291 | 0 | 0.00 | 0.2859999 | 0.2987 | 0.2854999 | 121905 |
1719873300 | 0.291 | 0.0051 | 1.78 | 0.2858 | 0.2944 | 0.2849999 | 69619 |
1719614100 | 0.2859 | -0.0131 | -4.38 | 0.29 | 0.3046 | 0.2823 | 267046 |
1719527700 | 0.299 | -0.0094 | -3.05 | 0.3088 | 0.3089 | 0.2853 | 352136 |
1719441300 | 0.3084 | 0.0184 | 6.34 | 0.2957 | 0.3179 | 0.2753 | 1640044 |
1719354900 | 0.29 | 0.0050001 | 1.75 | 0.2679 | 0.3 | 0.2679 | 4052621 |
1719268500 | 0.2849999 | 0.0026999 | 0.96 | 0.2849999 | 0.29 | 0.2821 | 166376 |
1719009300 | 0.2823 | -0.0052 | -1.81 | 0.289 | 0.3 | 0.2823 | 230252 |
1718922900 | 0.2875 | -0.0075 | -2.54 | 0.3 | 0.3 | 0.2849999 | 232309 |
1718750100 | 0.295 | 0 | 0.00 | 0.2999 | 0.3026 | 0.2876 | 237139 |
1718663700 | 0.295 | -0.0049 | -1.63 | 0.2943 | 0.2999 | 0.2874 | 125600 |
1718404500 | 0.2999 | 0.0077 | 2.64 | 0.295 | 0.3094 | 0.291 | 136062 |
1718318100 | 0.2922 | -0.01 | -3.31 | 0.2992 | 0.302 | 0.2899 | 111182 |
1718231700 | 0.3022 | 0.0022 | 0.73 | 0.295 | 0.3049 | 0.293 | 125013 |
1718145300 | 0.3 | 0.0065 | 2.21 | 0.292 | 0.3089 | 0.2902 | 312267 |
1718058900 | 0.2935 | -0.003 | -1.01 | 0.2914 | 0.3023 | 0.2849999 | 160116 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관