Hot Features
프리미엄
Airship AI Holdings Inc (AISP)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -24.9230769231 | 3.25 | 3.39 | 2.25 | 1490905 | 2.67292304 | CS |
| 4 | 0.46 | 23.2323232323 | 1.98 | 4.4 | 1.9 | 1331612 | 3.0097427 | CS |
| 12 | -0.44 | -15.2777777778 | 2.88 | 4.4 | 1.9 | 805997 | 2.7618926 | CS |
| 26 | -2.32 | -48.7394957983 | 4.76 | 5.5 | 1.9 | 1577161 | 3.90941542 | CS |
| 52 | -5.06 | -67.4666666667 | 7.5 | 14.3 | 1.34 | 2629122 | 5.22956784 | CS |
| 156 | -5.06 | -67.4666666667 | 7.5 | 14.3 | 1.34 | 2629122 | 5.22956784 | CS |
| 260 | -5.06 | -67.4666666667 | 7.5 | 14.3 | 1.34 | 2629122 | 5.22956784 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.44 | -0.12 | -4.69 | 2.55 | 2.64 | 2.25 | 1596965 |
| 1732145700 | 2.56 | -0.16 | -5.88 | 2.6846 | 2.77 | 2.55 | 770628 |
| 1732059300 | 2.72 | 0.06 | 2.26 | 2.5995 | 2.805 | 2.54 | 1254567 |
| 1731972900 | 2.66 | -0.19 | -6.67 | 2.9 | 2.92 | 2.5 | 1466805 |
| 1731713700 | 2.85 | -0.85 | -22.87 | 3.25 | 3.39 | 2.6 | 2365559 |
| 1731627300 | 3.695 | -0.05 | -1.20 | 4.0599999 | 4.15 | 3.3403 | 2261732 |
| 1731540900 | 3.74 | 0.67 | 21.82 | 3.4 | 4.4 | 3.13 | 6233034 |
| 1731454500 | 3.07 | -0.11 | -3.46 | 3.13 | 3.5 | 3.05 | 2461114 |
| 1731368100 | 3.18 | 0.43 | 15.64 | 3.08 | 3.35 | 2.9503 | 2586920 |
| 1731108900 | 2.75 | 0.4 | 17.02 | 2.34 | 2.7599999 | 2.23 | 1256038 |
| 1731022500 | 2.35 | 0.05 | 2.17 | 2.226 | 2.39 | 2.08 | 483432 |
| 1730936100 | 2.3 | 0.18 | 8.49 | 2.2202 | 2.36 | 2.18 | 766620 |
| 1730849700 | 2.12 | 0.1 | 4.95 | 2.02 | 2.12 | 2.02 | 323928 |
| 1730763300 | 2.02 | 0.08 | 4.12 | 1.91 | 2.04 | 1.91 | 277624 |
| 1730500500 | 1.94 | 0.04 | 2.11 | 1.95 | 1.976 | 1.9 | 287904 |
| 1730414100 | 1.9 | -0.17 | -8.21 | 2.06 | 2.1 | 1.9 | 472639 |
| 1730327700 | 2.07 | -0.15 | -6.76 | 2.17 | 2.1714 | 2.04 | 426764 |
| 1730241300 | 2.22 | 0.18 | 8.82 | 2.06 | 2.25 | 2.05 | 694959 |
| 1730154900 | 2.04 | 0.07 | 3.55 | 1.98 | 2.1 | 1.97 | 368569 |
| 1729895700 | 1.97 | -0.05 | -2.48 | 1.98 | 2.0099999 | 1.96 | 276438 |
| 1729809300 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 1.95 | 168444 |
| 1729722900 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.92 | 603187 |
| 1729636500 | 2 | -0.07 | -3.38 | 2.07 | 2.08 | 1.95 | 543393 |
| 1729550100 | 2.07 | -0.01 | -0.48 | 2.11 | 2.11 | 2.035 | 267352 |
| 1729290900 | 2.08 | 0.03 | 1.46 | 2.06 | 2.13 | 2 | 630222 |
| 1729204500 | 2.05 | -0.13 | -5.96 | 2.16 | 2.189 | 2.05 | 490317 |
| 1729118100 | 2.18 | 0.06 | 2.83 | 2.12 | 2.18 | 2.1 | 244917 |
| 1729031700 | 2.12 | -0.04 | -1.85 | 2.18 | 2.2 | 2.096 | 420662 |
| 1728945300 | 2.16 | -0.14 | -6.09 | 2.37 | 2.5 | 1.99 | 1364141 |
| 1728686100 | 2.3 | 0.19 | 9.00 | 2.191823 | 2.54 | 2.1817 | 1629340 |
| 1728599700 | 2.11 | 0.03 | 1.44 | 2.08 | 2.13 | 2.02 | 348700 |
| 1728513300 | 2.08 | 0.04 | 1.96 | 2.09 | 2.2299 | 2.0299999 | 551897 |
| 1728426900 | 2.04 | -0.1 | -4.67 | 2.17 | 2.17 | 2.0299999 | 613952 |
| 1728340500 | 2.14 | -0.01 | -0.47 | 2.2 | 2.2 | 2.09 | 405602 |
| 1728081300 | 2.15 | 0.02 | 1.18 | 2.16 | 2.17 | 2.04 | 322943 |
| 1727994900 | 2.125 | -0.05 | -2.07 | 2.2 | 2.25 | 2.05 | 416670 |
| 1727908500 | 2.17 | -0.04 | -1.81 | 2.189152 | 2.2286 | 2.11 | 330814 |
| 1727822100 | 2.21 | -0.09 | -3.91 | 2.5 | 2.5299999 | 2.1 | 1007343 |
| 1727735520 | 2.3 | -0.16 | -6.50 | 2.37 | 2.44 | 2.2599999 | 381235 |
| 1727476500 | 2.46 | 0.1 | 4.24 | 2.39 | 2.55 | 2.35 | 415488 |
| 1727390100 | 2.36 | 0.1 | 4.42 | 2.27 | 2.37 | 2.22 | 359712 |
| 1727303700 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.36 | 2.22 | 305232 |
| 1727217300 | 2.33 | -0.07 | -2.92 | 2.42 | 2.4295 | 2.27 | 369724 |
| 1727130900 | 2.4 | -0.07 | -2.83 | 2.5 | 2.5399 | 2.32 | 346405 |
| 1726871700 | 2.47 | -0.01 | -0.40 | 2.48 | 2.5 | 2.38 | 761794 |
| 1726785300 | 2.48 | -0.08 | -3.13 | 2.59 | 2.61 | 2.44 | 386077 |
| 1726698900 | 2.56 | -0.04 | -1.54 | 2.6 | 2.69 | 2.44 | 470108 |
| 1726612500 | 2.6 | -0.02 | -0.76 | 2.6715 | 2.7 | 2.55 | 392873 |
| 1726526100 | 2.62 | -0.1 | -3.68 | 2.73 | 2.7599999 | 2.59 | 402185 |
| 1726266900 | 2.72 | -0.04 | -1.45 | 2.7599999 | 2.85 | 2.68 | 345556 |
| 1726180500 | 2.7599999 | 0.01 | 0.36 | 2.7365 | 2.84 | 2.7042 | 239221 |
| 1726094100 | 2.75 | 0.01 | 0.36 | 2.74 | 2.79 | 2.65 | 258585 |
| 1726007700 | 2.74 | 0.01 | 0.37 | 2.8448 | 2.8448 | 2.63 | 245260 |
| 1725921300 | 2.73 | -0.03 | -0.91 | 2.7599999 | 2.87 | 2.71 | 283802 |
| 1725662100 | 2.755 | -0.13 | -4.34 | 2.86 | 2.87 | 2.7 | 335803 |
| 1725575700 | 2.88 | -0.08 | -2.70 | 2.98 | 3.0299999 | 2.85 | 233921 |
| 1725489300 | 2.96 | -0.04 | -1.33 | 2.95 | 3.13 | 2.9 | 306510 |
| 1725402900 | 3 | -0.11 | -3.54 | 2.9 | 3.04 | 2.8013 | 570326 |
| 1725057300 | 3.11 | 0.46 | 17.36 | 2.88 | 3.2799999 | 2.8607999 | 3151846 |
| 1724970900 | 2.65 | -0.3 | -10.17 | 3.02 | 3.07 | 2.64 | 918743 |
| 1724884500 | 2.95 | -0.1 | -3.28 | 3.06 | 3.08 | 2.88 | 440057 |
| 1724798100 | 3.05 | -0.2 | -6.15 | 3.24 | 3.24 | 3.0099999 | 416525 |
| 1724711700 | 3.25 | -0.14 | -4.13 | 3.33 | 3.39 | 3.17 | 408284 |
| 1724452500 | 3.39 | -0.08 | -2.31 | 3.47 | 3.55 | 3.1001 | 994424 |
| 1724366100 | 3.47 | -0.36 | -9.28 | 3.83 | 3.88 | 3.45 | 847355 |
