Hot Features
프리미엄
AITi Global Inc (ALTI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.08955223881 | 3.35 | 3.615 | 3.25 | 111102 | 3.42998956 | CS |
| 4 | -0.69 | -17.3803526448 | 3.97 | 4.27 | 3.24 | 83359 | 3.69133144 | CS |
| 12 | -1.35 | -29.1576673866 | 4.63 | 4.85 | 3.24 | 90086 | 4.12640808 | CS |
| 26 | -0.78 | -19.2118226601 | 4.06 | 5 | 3.24 | 136117 | 4.14868802 | CS |
| 52 | -2.37 | -41.9469026549 | 5.65 | 7.25 | 3.24 | 147597 | 4.6788179 | CS |
| 156 | -1.02 | -23.7209302326 | 4.3 | 27.5 | 3.24 | 83692 | 6.20711429 | CS |
| 260 | -1.02 | -23.7209302326 | 4.3 | 27.5 | 3.24 | 57139 | 6.20711429 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.2799999 | -0.01 | -0.30 | 3.34 | 3.365 | 3.24 | 138741 |
| 1740094500 | 3.29 | -0.24 | -6.80 | 3.53 | 3.55 | 3.2799999 | 125243 |
| 1740008100 | 3.53 | 0.04 | 1.15 | 3.45 | 3.56 | 3.4 | 55400 |
| 1739921700 | 3.49 | 0.02 | 0.58 | 3.48 | 3.505 | 3.36 | 68748 |
| 1739576100 | 3.47 | 0.19 | 5.79 | 3.33 | 3.615 | 3.25 | 210906 |
| 1739489700 | 3.2799999 | -0.19 | -5.48 | 3.47 | 3.47 | 3.24 | 118087 |
| 1739403300 | 3.47 | -0.11 | -3.07 | 3.51 | 3.6882 | 3.36 | 105134 |
| 1739316900 | 3.58 | -0.28 | -7.25 | 3.9 | 3.9 | 3.53 | 117244 |
| 1739230500 | 3.86 | 0.05 | 1.31 | 3.84 | 3.89 | 3.75 | 56296 |
| 1738971300 | 3.81 | -0.13 | -3.30 | 3.94 | 3.975 | 3.75 | 88394 |
| 1738884900 | 3.94 | -0.06 | -1.50 | 4.0199999 | 4.15 | 3.8037 | 31237 |
| 1738798500 | 4 | 0.07 | 1.78 | 3.95 | 4.0449 | 3.95 | 70812 |
| 1738712100 | 3.93 | 0.15 | 3.97 | 3.75 | 3.9499 | 3.67 | 94864 |
| 1738625700 | 3.78 | -0.11 | -2.83 | 3.74 | 3.86 | 3.7 | 91777 |
| 1738366500 | 3.89 | -0.03 | -0.77 | 3.93 | 3.965 | 3.8 | 61570 |
| 1738280100 | 3.92 | -0.1 | -2.49 | 3.96 | 4.03 | 3.85 | 107930 |
| 1738193700 | 4.0199999 | -0.09 | -2.19 | 4.05 | 4.1 | 3.975 | 42845 |
| 1738107300 | 4.11 | -0.03 | -0.72 | 4 | 4.17 | 4 | 43891 |
| 1738020900 | 4.14 | 0.03 | 0.73 | 4.11 | 4.2699999 | 4.03 | 73327 |
| 1737761700 | 4.11 | 0.17 | 4.31 | 3.97 | 4.23 | 3.97 | 45275 |
| 1737675300 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737588900 | 3.94 | -0.11 | -2.72 | 4.04 | 4.04 | 3.89 | 77915 |
| 1737502500 | 4.05 | -0.04 | -0.98 | 4.105 | 4.17 | 4.05 | 47803 |
| 1737156900 | 4.09 | 0.08 | 2.00 | 4.03 | 4.12 | 3.95 | 135889 |
| 1737070500 | 4.01 | -0.13 | -3.14 | 4.14 | 4.2043 | 4.01 | 79046 |
| 1736984100 | 4.14 | 0.08 | 1.97 | 4.19 | 4.245 | 4.07 | 38880 |
| 1736897700 | 4.0599999 | -0.07 | -1.69 | 4.17 | 4.18 | 4.005 | 69367 |
| 1736811300 | 4.13 | 0.09 | 2.23 | 3.97 | 4.17 | 3.95 | 55966 |
| 1736552100 | 4.04 | -0.15 | -3.58 | 4.09 | 4.16 | 3.98 | 74228 |
| 1736379300 | 4.19 | -0.05 | -1.18 | 4.24 | 4.28 | 4.09 | 113731 |
| 1736292900 | 4.24 | 0.02 | 0.47 | 4.25 | 4.37 | 4 | 309168 |
| 1736206500 | 4.22 | -0.18 | -4.09 | 4.45 | 4.46 | 4.21 | 53018 |
| 1735947300 | 4.4 | 0.01 | 0.23 | 4.44 | 4.48 | 4.295 | 95454 |
| 1735860900 | 4.39 | -0.02 | -0.45 | 4.45 | 4.525 | 4.2699999 | 74064 |
| 1735688100 | 4.41 | -0.02 | -0.45 | 4.47 | 4.5897 | 4.32 | 66622 |
| 1735601700 | 4.43 | 0.04 | 0.91 | 4.35 | 4.49 | 4.22 | 56821 |
| 1735342500 | 4.39 | -0.03 | -0.68 | 4.4 | 4.5 | 4.3 | 108587 |
| 1735256100 | 4.42 | 0.12 | 2.79 | 4.34 | 4.46 | 4.28 | 43475 |
| 1735077840 | 4.3 | 0.16 | 3.86 | 4.15 | 4.3 | 4.09 | 23969 |
| 1734996900 | 4.14 | -0.09 | -2.13 | 4.19 | 4.2699999 | 4.07 | 63127 |
| 1734737700 | 4.23 | 0.05 | 1.20 | 4.09 | 4.33 | 4.08 | 227138 |
| 1734651300 | 4.18 | 0 | 0.00 | 4.25 | 4.362 | 3.98 | 147960 |
| 1734564900 | 4.18 | -0.3 | -6.70 | 4.51 | 4.6 | 4.17 | 112309 |
| 1734478500 | 4.48 | 0.15 | 3.46 | 4.29 | 4.65 | 4.29 | 115430 |
| 1734392100 | 4.33 | -0.21 | -4.63 | 4.5 | 4.55 | 4.2699999 | 93626 |
| 1734132900 | 4.54 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.47 | 41162 |
| 1734046500 | 4.5199999 | 0.01 | 0.22 | 4.58 | 4.58 | 4.455 | 46176 |
| 1733960100 | 4.51 | -0.13 | -2.80 | 4.7 | 4.7 | 4.51 | 48704 |
| 1733873700 | 4.64 | 0.02 | 0.43 | 4.59 | 4.71 | 4.49 | 73912 |
| 1733787300 | 4.62 | -0.02 | -0.43 | 4.65 | 4.8 | 4.62 | 82668 |
| 1733528100 | 4.64 | 0.2 | 4.50 | 4.5 | 4.82 | 4.42 | 153399 |
| 1733441700 | 4.44 | 0.11 | 2.54 | 4.32 | 4.48 | 4.29 | 87574 |
| 1733355300 | 4.33 | -0.22 | -4.84 | 4.57 | 4.73 | 4.25 | 210934 |
| 1733268900 | 4.55 | -0.28 | -5.80 | 4.85 | 4.85 | 4.47 | 91442 |
| 1733182500 | 4.83 | 0.08 | 1.68 | 4.75 | 4.85 | 4.67 | 111206 |
| 1732917840 | 4.75 | 0.2 | 4.40 | 4.57 | 4.85 | 4.57 | 109042 |
| 1732750500 | 4.55 | 0.21 | 4.84 | 4.39 | 4.64 | 4.39 | 104936 |
| 1732664100 | 4.34 | -0.14 | -3.13 | 4.45 | 4.51 | 4.3 | 57251 |
| 1732577700 | 4.48 | 0.17 | 3.94 | 4.38 | 4.6099 | 4.23 | 153486 |
