Hot Features
프리미엄
Ainos Inc (AIMD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -10.8695652174 | 0.69 | 0.7 | 0.6045 | 264225 | 0.63153054 | CS |
| 4 | 0.1455 | 30.9904153355 | 0.4695 | 1 | 0.432 | 1736379 | 0.71803267 | CS |
| 12 | 0.1098 | 21.7339667458 | 0.5052 | 1 | 0.4 | 620100 | 0.6712186 | CS |
| 26 | -0.105 | -14.5833333333 | 0.72 | 1 | 0.4 | 621433 | 0.61445022 | CS |
| 52 | -0.595 | -49.173553719 | 1.21 | 3.1 | 0.4 | 836289 | 1.15559593 | CS |
| 156 | -17.985 | -96.6935483871 | 18.6 | 18.75 | 0.4 | 589175 | 3.31861563 | CS |
| 260 | -17.985 | -96.6935483871 | 18.6 | 18.75 | 0.4 | 589175 | 3.31861563 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.615 | -0.0105 | -1.68 | 0.628 | 0.66 | 0.6045 | 495112 |
| 1737156900 | 0.6254999 | -0.024499 | -3.77 | 0.6699 | 0.6699 | 0.6094 | 217010 |
| 1737070500 | 0.649999 | -0.018301 | -2.74 | 0.6483 | 0.674799 | 0.605101 | 179020 |
| 1736984100 | 0.6683 | -0.0317 | -4.53 | 0.6899999 | 0.7 | 0.63 | 167486 |
| 1736897700 | 0.7 | 0.1199001 | 20.67 | 0.588 | 0.7682 | 0.58 | 1201821 |
| 1736811300 | 0.5800999 | -0.1299 | -18.30 | 0.6949999 | 0.74 | 0.5521 | 1149842 |
| 1736552100 | 0.71 | 0.1369 | 23.89 | 0.752 | 1 | 0.65 | 16530419 |
| 1736379300 | 0.5731 | -0.0829 | -12.64 | 0.64 | 0.6665 | 0.52 | 293501 |
| 1736292900 | 0.656 | -0.163 | -19.90 | 0.6899999 | 0.74 | 0.63 | 671739 |
| 1736206500 | 0.8189999 | 0.2897999 | 54.76 | 0.5842 | 0.85 | 0.5699999 | 6355750 |
| 1735947300 | 0.5292 | 0.0292 | 5.84 | 0.5 | 0.549 | 0.5 | 258963 |
| 1735860900 | 0.5 | 0.044 | 9.65 | 0.4798 | 0.5299 | 0.461001 | 151217 |
| 1735688100 | 0.456 | 0.0014 | 0.31 | 0.4656 | 0.4788 | 0.432 | 89346 |
| 1735601700 | 0.4546 | 0.0006 | 0.13 | 0.469 | 0.479 | 0.44 | 103148 |
| 1735342500 | 0.454 | -0.025 | -5.22 | 0.4644 | 0.4789 | 0.451 | 20026 |
| 1735256100 | 0.479 | 0.0163 | 3.52 | 0.4695 | 0.4796 | 0.444 | 85457 |
| 1735077840 | 0.4627 | -0.0073 | -1.55 | 0.452 | 0.4796 | 0.4305 | 87028 |
| 1734996900 | 0.47 | 0.0189 | 4.19 | 0.43 | 0.4999 | 0.43 | 75818 |
| 1734737700 | 0.4511 | 0.011 | 2.50 | 0.449 | 0.4625 | 0.4401 | 35135 |
| 1734651300 | 0.4401 | -0.0149 | -3.27 | 0.4568 | 0.477 | 0.4401 | 78541 |
| 1734564900 | 0.455 | 0.0148 | 3.36 | 0.4501 | 0.5316 | 0.4402 | 840316 |
| 1734478500 | 0.4402 | 0.01 | 2.32 | 0.4302 | 0.47 | 0.421 | 13518 |
| 1734392100 | 0.4302 | -0.0098 | -2.23 | 0.426 | 0.47 | 0.425 | 53148 |
| 1734132900 | 0.44 | -0.0349 | -7.35 | 0.462 | 0.4757 | 0.44 | 24851 |
| 1734046500 | 0.4749 | 0.0063 | 1.34 | 0.4601 | 0.4749 | 0.44 | 71448 |
| 1733960100 | 0.4686 | 0.0246 | 5.54 | 0.4388 | 0.47 | 0.43 | 90462 |
| 1733873700 | 0.444 | 0.0115 | 2.66 | 0.4325 | 0.45 | 0.425 | 83221 |
| 1733787300 | 0.4325 | 0.0026 | 0.60 | 0.4229 | 0.45 | 0.4109999 | 73866 |
| 1733528100 | 0.4299 | 0.0019 | 0.44 | 0.43 | 0.43 | 0.4199 | 21819 |
| 1733441700 | 0.428 | -0.01 | -2.28 | 0.44 | 0.44 | 0.415 | 26226 |
| 1733355300 | 0.438 | 0.0003 | 0.07 | 0.4375 | 0.445 | 0.43 | 33908 |
| 1733268900 | 0.4377 | 0.0077 | 1.79 | 0.43 | 0.464 | 0.42 | 60783 |
| 1733182500 | 0.43 | -0.0388 | -8.28 | 0.467 | 0.48 | 0.4165 | 899044 |
| 1732917840 | 0.4688 | -0.0082 | -1.72 | 0.45 | 0.479 | 0.43 | 93861 |
| 1732750500 | 0.477 | 0.0166 | 3.61 | 0.479 | 0.479 | 0.45 | 28796 |
| 1732664100 | 0.4604 | 0.0091 | 2.02 | 0.469 | 0.48 | 0.45 | 31625 |
| 1732577700 | 0.4513 | -0.0146 | -3.13 | 0.44 | 0.4799 | 0.44 | 23585 |
| 1732318500 | 0.4659 | 0.0212 | 4.77 | 0.476 | 0.476 | 0.43 | 27190 |
| 1732232100 | 0.4447 | 0.0147 | 3.42 | 0.4201 | 0.4884 | 0.4201 | 142075 |
| 1732145700 | 0.43 | 0.004 | 0.94 | 0.426 | 0.437249 | 0.4128 | 59161 |
| 1732059300 | 0.426 | -0.005 | -1.16 | 0.431 | 0.44 | 0.415 | 85330 |
| 1731972900 | 0.431 | -0.008 | -1.82 | 0.439 | 0.44 | 0.426 | 28856 |
| 1731713700 | 0.439 | -0.0421 | -8.75 | 0.459 | 0.46 | 0.4 | 162363 |
| 1731627300 | 0.4811 | -0.0103 | -2.10 | 0.4867 | 0.4914 | 0.4601 | 61359 |
| 1731540900 | 0.4914 | -0.0061 | -1.23 | 0.5199 | 0.5199 | 0.47 | 176206 |
| 1731454500 | 0.4975 | -0.0024 | -0.48 | 0.4975 | 0.5 | 0.47 | 47565 |
| 1731368100 | 0.4999 | 0.0201 | 4.19 | 0.4611 | 0.4999 | 0.4552 | 258975 |
| 1731108900 | 0.4798 | 0.0017 | 0.36 | 0.4781 | 0.4988 | 0.435 | 1183452 |
| 1731022500 | 0.4781 | -0.0269 | -5.33 | 0.4599 | 0.4878 | 0.4599 | 166894 |
| 1730936100 | 0.505 | 0.0646 | 14.67 | 0.42 | 0.52 | 0.4137 | 772835 |
| 1730849700 | 0.4404 | 0.0004 | 0.09 | 0.44 | 0.4573 | 0.425 | 41257 |
| 1730763300 | 0.44 | -0.015 | -3.30 | 0.441 | 0.4599 | 0.43525 | 30662 |
| 1730500500 | 0.455 | -0.013 | -2.78 | 0.461 | 0.468 | 0.44 | 39421 |
| 1730414100 | 0.468 | -0.015394 | -3.18 | 0.4834 | 0.5 | 0.401 | 243212 |
| 1730327700 | 0.483394 | -0.021406 | -4.24 | 0.5052 | 0.524 | 0.47 | 245314 |
| 1730241300 | 0.5048 | -0.040199 | -7.38 | 0.5305 | 0.545 | 0.4807 | 174796 |
| 1730154900 | 0.544999 | -0.015001 | -2.68 | 0.5699999 | 0.5699999 | 0.525101 | 79569 |
| 1729895700 | 0.56 | 0.0202001 | 3.74 | 0.532 | 0.58 | 0.532 | 155786 |
| 1729809300 | 0.5397999 | -0.0002 | -0.04 | 0.54 | 0.5698 | 0.51 | 189292 |
| 1729722900 | 0.54 | -0.022 | -3.91 | 0.562 | 0.58 | 0.54 | 223309 |
| 1729636500 | 0.562 | -0.007 | -1.23 | 0.56 | 0.5699999 | 0.5128 | 281744 |
