Hot Features
프리미엄
Auddia Inc (AUUD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0073 | -1.33944954128 | 0.545 | 0.58 | 0.4813 | 96362 | 0.54181825 | CS |
| 4 | -0.0903 | -14.3789808917 | 0.628 | 0.66 | 0.4813 | 105566 | 0.58732363 | CS |
| 12 | -0.3118 | -36.7039434962 | 0.8495 | 1.49 | 0.4813 | 1775123 | 1.0817929 | CS |
| 26 | -0.8123 | -60.1703703704 | 1.35 | 1.86 | 0.4813 | 1162756 | 1.13798943 | CS |
| 52 | -4.2173 | -88.6919032597 | 4.755 | 11.75 | 0.4813 | 1471481 | 2.55056225 | CS |
| 156 | -52.7123 | -98.9902347418 | 53.25 | 64.25 | 0.4813 | 931909 | 14.24622608 | CS |
| 260 | -99.4623 | -99.4623 | 100 | 232.5 | 0.4813 | 1022351 | 45.20618597 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 0.5649999 | 0.0052999 | 0.95 | 0.58 | 0.58 | 0.5447999 | 21967 |
| 1732145700 | 0.5597 | 0.0127 | 2.32 | 0.56 | 0.5699999 | 0.55 | 37903 |
| 1732059300 | 0.547 | -0.0065 | -1.17 | 0.5218 | 0.5679999 | 0.5218 | 29565 |
| 1731972900 | 0.5535 | 0.0435 | 8.53 | 0.4955 | 0.5601 | 0.49 | 256195 |
| 1731713700 | 0.51 | -0.055 | -9.73 | 0.545 | 0.552501 | 0.4813 | 136180 |
| 1731627300 | 0.5649999 | 0.0055999 | 1.00 | 0.5608 | 0.58 | 0.54 | 53334 |
| 1731540900 | 0.5594 | -0.0396 | -6.61 | 0.5935 | 0.61225 | 0.5485 | 174539 |
| 1731454500 | 0.599 | -0.027 | -4.31 | 0.6 | 0.66 | 0.5665 | 144249 |
| 1731368100 | 0.626 | 0.0763 | 13.88 | 0.55705 | 0.66 | 0.55705 | 705062 |
| 1731108900 | 0.5497 | -0.0002 | -0.04 | 0.56 | 0.56 | 0.5345 | 62946 |
| 1731022500 | 0.5499 | -0.0151 | -2.67 | 0.5595 | 0.5629999 | 0.5279 | 48837 |
| 1730936100 | 0.5649999 | -0.04 | -6.61 | 0.58 | 0.583 | 0.5269 | 73363 |
| 1730849700 | 0.605 | 0.017 | 2.89 | 0.6102 | 0.6102 | 0.58 | 47266 |
| 1730763300 | 0.588 | 0.0079001 | 1.36 | 0.5869 | 0.5944 | 0.58 | 41789 |
| 1730500500 | 0.5800999 | 0.0060999 | 1.06 | 0.5708 | 0.5969 | 0.5708 | 42533 |
| 1730414100 | 0.574 | -0.03 | -4.97 | 0.6015 | 0.6186 | 0.5404 | 64094 |
| 1730327700 | 0.604 | 0.0011 | 0.18 | 0.6029 | 0.63 | 0.6001 | 47064 |
| 1730241300 | 0.6029 | -0.0145 | -2.35 | 0.6004 | 0.632 | 0.595 | 17022 |
| 1730154900 | 0.6173999 | -0.0156 | -2.46 | 0.652 | 0.652 | 0.6 | 50600 |
| 1729895700 | 0.633 | -0.0238 | -3.62 | 0.628 | 0.6475 | 0.59 | 56813 |
| 1729809300 | 0.6568 | -0.0182 | -2.70 | 0.699 | 0.699 | 0.6333 | 46060 |
| 1729722900 | 0.675 | -0.0128 | -1.86 | 0.68 | 0.6878 | 0.654 | 39965 |
| 1729636500 | 0.6878 | -0.000128 | -0.02 | 0.6603 | 0.6879 | 0.6562 | 46809 |
| 1729550100 | 0.687928 | 0.002928 | 0.43 | 0.6899999 | 0.71 | 0.6501 | 369573 |
| 1729290900 | 0.685 | -0.016 | -2.28 | 0.65 | 0.7 | 0.65 | 158327 |
| 1729204500 | 0.701 | 0.081 | 13.06 | 0.6252 | 0.74 | 0.616 | 586618 |
| 1729118100 | 0.62 | 0.046 | 8.01 | 0.5799 | 0.6289 | 0.573 | 142536 |
| 1729031700 | 0.574 | -0.0259 | -4.32 | 0.593 | 0.593 | 0.5728 | 95697 |
| 1728945300 | 0.5999 | 0.0298 | 5.23 | 0.5901 | 0.601 | 0.5759 | 101061 |
| 1728686100 | 0.5701 | -0.0239 | -4.02 | 0.6226 | 0.6226 | 0.5346 | 185402 |
| 1728599700 | 0.594 | -0.0021 | -0.35 | 0.6 | 0.6299 | 0.59 | 40129 |
| 1728513300 | 0.5961 | -0.0139 | -2.28 | 0.6 | 0.6313 | 0.595 | 60960 |
| 1728426900 | 0.61 | -0.0144 | -2.31 | 0.6036 | 0.62 | 0.5802 | 99531 |
| 1728340500 | 0.6244 | -0.0036 | -0.57 | 0.61505 | 0.6371 | 0.6 | 123992 |
| 1728081300 | 0.628 | -0.012 | -1.88 | 0.6273 | 0.64 | 0.62 | 33025 |
| 1727994900 | 0.64 | 0.0208 | 3.36 | 0.6074 | 0.64 | 0.6074 | 20540 |
| 1727908500 | 0.6192 | 0.0087 | 1.43 | 0.625 | 0.63 | 0.5506 | 370734 |
| 1727822100 | 0.6105 | -0.0505 | -7.64 | 0.6601 | 0.6693 | 0.61 | 157083 |
| 1727735520 | 0.661 | -0.0059 | -0.88 | 0.6669 | 0.6889999 | 0.6501 | 90915 |
| 1727476500 | 0.6669 | -0.0162 | -2.37 | 0.683 | 0.6899999 | 0.657 | 146075 |
| 1727390100 | 0.6831 | 0.003 | 0.44 | 0.6899999 | 0.73 | 0.68 | 96979 |
| 1727303700 | 0.6801 | -0.0439 | -6.06 | 0.7151999 | 0.73 | 0.6501 | 342206 |
| 1727217300 | 0.724 | -0.053 | -6.82 | 0.758 | 0.767001 | 0.7000999 | 304021 |
| 1727130900 | 0.777 | -0.033 | -4.07 | 0.79 | 0.805 | 0.761 | 196200 |
| 1726871700 | 0.81 | 0.021 | 2.66 | 0.8199999 | 0.825 | 0.78 | 236221 |
| 1726785300 | 0.789 | -0.002 | -0.25 | 0.8002 | 0.835 | 0.7802 | 137511 |
| 1726698900 | 0.791 | -0.0512 | -6.08 | 0.8352 | 0.839 | 0.7816 | 139190 |
| 1726612500 | 0.8422 | 0.0672 | 8.67 | 0.78 | 0.85 | 0.7751 | 210119 |
| 1726526100 | 0.775 | 0.003 | 0.39 | 0.7584 | 0.8129999 | 0.7584 | 141638 |
| 1726266900 | 0.772 | -0.0181 | -2.29 | 0.751 | 0.7935 | 0.742 | 250528 |
| 1726180500 | 0.7901 | 0.0299 | 3.93 | 0.740101 | 0.829899 | 0.7397 | 168804 |
| 1726094100 | 0.7602 | -0.0049 | -0.64 | 0.77 | 0.78 | 0.72 | 231200 |
| 1726007700 | 0.7651 | -0.0259 | -3.27 | 0.76 | 0.7899 | 0.65 | 287884 |
| 1725921300 | 0.791 | -0.0449 | -5.37 | 0.84 | 0.85 | 0.78 | 607786 |
| 1725662100 | 0.8359 | -0.0741 | -8.14 | 0.92 | 0.93 | 0.8201 | 663368 |
| 1725575700 | 0.91 | -0.0127 | -1.38 | 0.9328 | 0.97 | 0.8608 | 1124977 |
| 1725489300 | 0.9227 | -0.2073 | -18.35 | 1.08 | 1.15 | 0.88 | 3756094 |
| 1725402900 | 1.1299999 | 0.27 | 32.13 | 1.47 | 1.49 | 1.07 | 90585815 |
| 1725057300 | 0.8552 | -0.0048 | -0.56 | 0.8495 | 0.92 | 0.83 | 225339 |
| 1724970900 | 0.86 | -0.0967 | -10.11 | 0.946 | 0.95 | 0.8367 | 239493 |
| 1724884500 | 0.9567 | -0.0633 | -6.21 | 1.03 | 1.03 | 0.9324 | 170784 |
| 1724798100 | 1.02 | 0.01 | 0.99 | 0.9885 | 1.04 | 0.9513 | 139327 |
| 1724711700 | 1.01 | -0.1 | -9.01 | 1.09 | 1.09 | 0.97 | 421738 |
| 1724452500 | 1.11 | 0.01 | 0.91 | 1.09 | 1.12 | 1.06 | 298524 |
| 1724366100 | 1.1 | -0.07 | -5.98 | 1.12 | 1.22 | 1.09 | 438725 |
