Hot Features
프리미엄
AST SpaceMobile Inc (ASTS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.24 | 34.2965419233 | 21.11 | 39.08 | 19.7708 | 28034377 | 31.55097951 | CS |
| 4 | 17.03 | 150.441696113 | 11.32 | 39.08 | 9.32 | 16084866 | 25.20889955 | CS |
| 12 | 25.32 | 835.643564356 | 3.03 | 39.08 | 1.97 | 12267896 | 17.29871362 | CS |
| 26 | 24.46 | 628.791773779 | 3.89 | 39.08 | 1.97 | 7637924 | 14.67241906 | CS |
| 52 | 16.7 | 143.347639485 | 11.65 | 39.08 | 1.97 | 3627697 | 12.39817089 | CS |
| 156 | 16.72 | 143.766122098 | 11.63 | 39.08 | 1.97 | 3476312 | 12.260789 | CS |
| 260 | 0 | 0 | 0 | 36.54 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726094100 | 27.9 | 1.79 | 6.86 | 26.89 | 28.3852 | 26 | 16042683 |
| 1726007700 | 26.11 | 0.17 | 0.66 | 26.36 | 26.69 | 24.37 | 14746113 |
| 1725921300 | 25.94 | -0.17 | -0.65 | 26.62 | 28.25 | 25.61 | 13418628 |
| 1725662100 | 26.11 | -2.34 | -8.22 | 28.2041 | 29.58 | 25.8 | 16864332 |
| 1725575700 | 28.45 | -4.63 | -14.00 | 29.28 | 30.18 | 26.4 | 38988046 |
| 1725489300 | 33.08 | 3.67 | 12.48 | 31.99 | 36.54 | 28.9 | 43733164 |
| 1725402900 | 29.41 | 0.37 | 1.27 | 29.425 | 29.74 | 28.03 | 9123423 |
| 1725057300 | 29.04 | -0.21 | -0.72 | 28.96 | 31.6 | 27.93 | 16115952 |
| 1724970900 | 29.25 | 1.38 | 4.95 | 27.9 | 30.44 | 27.7101 | 15865823 |
| 1724884500 | 27.87 | -3.24 | -10.41 | 29.87 | 30.6 | 27.57 | 20508767 |
| 1724798100 | 31.11 | -2.67 | -7.90 | 33.009999 | 34.8699 | 30.4305 | 14749853 |
| 1724711700 | 33.78 | 0.92 | 2.80 | 33.5 | 34.31 | 30.74 | 17600616 |
| 1724452500 | 32.86 | -1.28 | -3.75 | 34.59 | 37.16 | 32.159999 | 25714788 |
| 1724366100 | 34.14 | -2.3 | -6.31 | 36.67 | 36.7 | 33.509999 | 20000654 |
| 1724279700 | 36.44 | 2.12 | 6.18 | 34.13 | 39.08 | 32.424999 | 36353492 |
| 1724193300 | 34.32 | -4.28 | -11.09 | 38.81 | 38.99 | 31.9125 | 32366449 |
| 1724106900 | 38.6 | 7.57 | 24.40 | 31.35 | 38.85 | 30.8301 | 37642707 |
| 1723847700 | 31.03 | -0.33 | -1.05 | 32.6499 | 36.87 | 27.71 | 66545825 |
| 1723761300 | 31.36 | 10.55 | 50.70 | 21.76 | 33.58 | 21.58 | 75479475 |
| 1723674900 | 20.81 | -0.15 | -0.72 | 21.11 | 21.73 | 19.7708 | 10449141 |
| 1723588500 | 20.96 | 1.23 | 6.23 | 19.98 | 21.15 | 19.3601 | 7053446 |
| 1723502100 | 19.73 | -1.48 | -6.98 | 20.96 | 22.0797 | 19.51 | 11240431 |
| 1723242900 | 21.21 | -1.11 | -4.97 | 22.83 | 23.04 | 20.5 | 14754624 |
| 1723156500 | 22.32 | 2.68 | 13.65 | 19.88 | 22.36 | 19.59 | 13262209 |
| 1723070100 | 19.64 | 0.11 | 0.56 | 19.7 | 21.9 | 19.35 | 14929769 |
| 1722983700 | 19.53 | 0.94 | 5.06 | 19.3 | 19.96 | 18.08 | 10242740 |
| 1722897300 | 18.59 | 0.08 | 0.43 | 17.97 | 20.0968 | 17.16 | 14667479 |
| 1722638100 | 18.51 | -1.93 | -9.44 | 19.76 | 20.21 | 18.23 | 9508429 |
| 1722551700 | 20.44 | -0.24 | -1.16 | 20.37 | 21.21 | 19.25 | 14924823 |
| 1722465300 | 20.68 | 3.16 | 18.04 | 17.89 | 21.28 | 17.4014 | 16729203 |
| 1722378900 | 17.52 | -1.35 | -7.15 | 18.99 | 20.37 | 16.98 | 12612714 |
| 1722292500 | 18.87 | 0.03 | 0.16 | 18.795 | 19.59 | 17.89 | 13020538 |
| 1722033300 | 18.84 | 2.2 | 13.22 | 16.97 | 19.48 | 16.89 | 24630787 |
| 1721946900 | 16.64 | 3.28 | 24.55 | 13.65 | 16.8 | 13.6 | 22601635 |
| 1721860500 | 13.36 | -0.48 | -3.47 | 13.55 | 14.0582 | 13.26 | 5144639 |
| 1721774100 | 13.84 | 0.94 | 7.25 | 12.79 | 14.29 | 12.75 | 8686279 |
| 1721687700 | 12.905 | 0.06 | 0.51 | 13.12 | 13.13 | 12.37 | 3549616 |
| 1721428500 | 12.84 | 0.46 | 3.72 | 12.44 | 13.48 | 12.25 | 5203630 |
| 1721342100 | 12.38 | -1.02 | -7.61 | 13.62 | 13.665 | 12.32 | 6751372 |
| 1721255700 | 13.4 | -0.31 | -2.26 | 13.5 | 14.03369 | 12.88 | 4692009 |
| 1721169300 | 13.71 | 0.23 | 1.71 | 13.56 | 13.965 | 13.15 | 5945042 |
| 1721082900 | 13.48 | 0.47 | 3.61 | 12.6 | 13.68 | 12.57 | 7471987 |
| 1720823700 | 13.01 | 1.11 | 9.33 | 11.88 | 13.14 | 11.71 | 10807622 |
| 1720737300 | 11.9 | 0.02 | 0.17 | 11.86 | 12.2 | 11.4101 | 4694874 |
| 1720650900 | 11.88 | -0.26 | -2.14 | 12.17 | 12.2167 | 11.52 | 4855926 |
| 1720564500 | 12.14 | 0.04 | 0.33 | 12 | 12.27 | 11.7 | 4901968 |
| 1720478100 | 12.1 | -0.3 | -2.42 | 12.375 | 13.09 | 11.92 | 10595836 |
| 1720218900 | 12.4 | 1.03 | 9.06 | 11.45 | 12.47 | 10.98 | 10674812 |
| 1720040640 | 11.37 | 0.65 | 6.06 | 10.73 | 11.54 | 10.67 | 4315048 |
| 1719959700 | 10.72 | -0.12 | -1.11 | 10.85 | 10.98 | 10.17 | 6932329 |
| 1719873300 | 10.84 | -0.77 | -6.63 | 11.82 | 12.6 | 10.78 | 10710403 |
| 1719614100 | 11.61 | 0.16 | 1.40 | 11.45 | 11.93 | 11.28 | 14026176 |
| 1719527700 | 11.45 | 0.22 | 1.96 | 10.92 | 11.84 | 10.85 | 7050816 |
| 1719441300 | 11.23 | 0.25 | 2.28 | 10.76 | 11.712 | 10.76 | 6977195 |
| 1719354900 | 10.98 | 0.65 | 6.29 | 10.21 | 11.03 | 9.32 | 8472091 |
| 1719268500 | 10.33 | 0.25 | 2.48 | 10.49 | 10.7695 | 10.01 | 6677144 |
| 1719009300 | 10.08 | -1.14 | -10.16 | 10.94 | 11 | 10.02 | 10235223 |
| 1718922900 | 11.22 | -0.17 | -1.49 | 11.32 | 12.05 | 11.21 | 9682860 |
| 1718750100 | 11.39 | -0.36 | -3.06 | 12.4 | 12.45 | 10.91 | 15975668 |
| 1718663700 | 11.75 | 1.53 | 14.97 | 10.33 | 12.37 | 10.03 | 22752079 |
| 1718404500 | 10.22 | 0.24 | 2.40 | 9.9 | 10.325 | 9.63 | 8092918 |
| 1718318100 | 9.98 | 0.22 | 2.25 | 9.86 | 10.34 | 9.74 | 8811822 |
| 1718231700 | 9.76 | -0.11 | -1.11 | 9.7 | 10.1 | 9.3699999 | 10063200 |
