Hot Features
프리미엄
Banzai International Inc (BNZI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -15 | 1.8 | 1.84 | 1.4601 | 230795 | 1.62870012 | CS |
| 4 | -1.34 | -46.6898954704 | 2.87 | 2.99 | 1.4601 | 1107135 | 2.04107232 | CS |
| 12 | -2.935 | -65.7334826428 | 4.465 | 11.2 | 1.4601 | 3898874 | 5.5719516 | CS |
| 26 | -11.82 | -88.5393258427 | 13.35 | 14.475 | 1.4601 | 4261969 | 7.4092553 | CS |
| 52 | -373.47 | -99.592 | 375 | 407 | 1.4601 | 2764786 | 23.30328152 | CS |
| 156 | -373.47 | -99.592 | 375 | 407 | 1.4601 | 2764786 | 23.30328152 | CS |
| 260 | -373.47 | -99.592 | 375 | 407 | 1.4601 | 2764786 | 23.30328152 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.545 | -0.01 | -0.32 | 1.49 | 1.58 | 1.45 | 157922 |
| 1732232100 | 1.55 | 0.01 | 0.65 | 1.5201 | 1.56 | 1.4601 | 173889 |
| 1732145700 | 1.54 | -0.16 | -9.41 | 1.6299999 | 1.6899 | 1.49 | 251174 |
| 1732059300 | 1.7 | 0.13 | 8.28 | 1.59 | 1.82 | 1.59 | 337188 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.59 | 1.6399999 | 1.56 | 159170 |
| 1731713700 | 1.73 | -0.21 | -10.82 | 1.8 | 1.84 | 1.7 | 207974 |
| 1731627300 | 1.94 | 0.19 | 10.86 | 1.74 | 1.94 | 1.6801 | 249204 |
| 1731540900 | 1.75 | -0.19 | -9.79 | 1.8996 | 1.9194 | 1.7201 | 265152 |
| 1731454500 | 1.94 | -0.09 | -4.43 | 1.98 | 1.98 | 1.9 | 189852 |
| 1731368100 | 2.0299999 | -0.03 | -1.46 | 2.02 | 2.06 | 1.8965 | 313510 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 1.88 | 2.13 | 1.88 | 679580 |
| 1731022500 | 2.04 | 0.11 | 5.70 | 2.311 | 2.335 | 1.66 | 17606701 |
| 1730936100 | 1.93 | -0.21 | -9.81 | 2.1505 | 2.18 | 1.91 | 168534 |
| 1730849700 | 2.14 | -0.11 | -4.89 | 2.2599999 | 2.3 | 2.1 | 141322 |
| 1730763300 | 2.25 | -0.19 | -7.79 | 2.42 | 2.5 | 2.23 | 128386 |
| 1730500500 | 2.44 | 0 | 0.00 | 2.425 | 2.4929 | 2.31 | 69764 |
| 1730414100 | 2.44 | -0.14 | -5.43 | 2.5 | 2.54 | 2.2799999 | 187263 |
| 1730327700 | 2.58 | 0.1 | 4.03 | 2.4501 | 2.64 | 2.45 | 184943 |
| 1730241300 | 2.48 | -0.26 | -9.49 | 2.665 | 2.665 | 2.45 | 241952 |
| 1730154900 | 2.74 | -0.14 | -4.86 | 2.83 | 2.88 | 2.65 | 202832 |
| 1729895700 | 2.88 | 0 | 0.00 | 2.87 | 2.99 | 2.7799999 | 144317 |
| 1729809300 | 2.88 | -0.05 | -1.71 | 2.87 | 2.96 | 2.795 | 188115 |
| 1729722900 | 2.93 | -0.09 | -2.98 | 3.0299999 | 3.0299999 | 2.85 | 269632 |
| 1729636500 | 3.02 | -0.24 | -7.36 | 3.13 | 3.8 | 2.89 | 1027248 |
| 1729550100 | 3.2599999 | -0.05 | -1.51 | 3.33 | 3.4 | 3.19 | 217321 |
| 1729290900 | 3.31 | -0.07 | -2.07 | 3.3 | 3.45 | 3.22 | 198999 |
| 1729204500 | 3.38 | 0.03 | 0.90 | 3.55 | 3.65 | 3.21 | 1107899 |
| 1729118100 | 3.35 | -0.31 | -8.47 | 3.67 | 3.7 | 3.34 | 686370 |
| 1729031700 | 3.66 | -0.04 | -1.08 | 5.19 | 5.19 | 3.4108 | 11517633 |
| 1728945300 | 3.7 | -0.73 | -16.48 | 4.25 | 4.34 | 3.56 | 351728 |
| 1728686100 | 4.43 | -0.66 | -12.97 | 4.8901 | 5.05 | 4.22 | 372552 |
| 1728599700 | 5.09 | 0.07 | 1.39 | 4.99 | 5.19 | 4.55 | 1230057 |
| 1728513300 | 5.0199999 | 2.26 | 81.88 | 6.01 | 6.89 | 4.24 | 37053157 |
| 1728426900 | 2.7599999 | -0.3 | -9.80 | 2.98 | 3.0799 | 2.67 | 200360 |
| 1728340500 | 3.06 | -0.5 | -14.04 | 3.514 | 3.514 | 2.99 | 150410 |
| 1728081300 | 3.56 | -0.61 | -14.63 | 4.0199999 | 4.0199999 | 3.39 | 287436 |
| 1727994900 | 4.17 | -0.61 | -12.76 | 4.65 | 4.675 | 4.14 | 222908 |
| 1727908500 | 4.78 | 0.1 | 2.14 | 4.75 | 4.92 | 4.35 | 931340 |
| 1727822100 | 4.68 | -0.29 | -5.84 | 4.68 | 4.84 | 4.35 | 321023 |
| 1727735520 | 4.97 | -0.76 | -13.26 | 5.6 | 5.6 | 4.9005 | 254223 |
| 1727476500 | 5.73 | -0.35 | -5.76 | 6.15 | 6.7681 | 5.5 | 699546 |
| 1727390100 | 6.08 | 0.08 | 1.33 | 5.8099999 | 6.4 | 5.5301 | 936254 |
| 1727303700 | 6 | -2.24 | -27.18 | 5.34 | 6.5 | 5.03 | 2803884 |
| 1727217300 | 8.24 | 4.04 | 96.19 | 6.7 | 11.2 | 6.15 | 62324143 |
| 1727130900 | 4.2 | -1.49 | -26.19 | 4.85 | 5.2699 | 4.01 | 1535934 |
| 1726871700 | 5.69 | 2.81 | 97.57 | 5.12 | 7.4898 | 4.71 | 61336898 |
| 1726785300 | 2.88 | -0.62 | -17.71 | 3.02 | 3.4 | 2.42 | 592900 |
| 1726698900 | 3.5 | -0.23 | -6.04 | 3.74 | 4.475 | 3.35 | 169849 |
| 1726612500 | 3.725 | 0.08 | 2.05 | 3.65 | 4 | 3.255 | 74729 |
| 1726526100 | 3.65 | -0.35 | -8.64 | 4.19 | 4.19 | 3.605 | 12017 |
| 1726266900 | 3.995 | 0.12 | 2.96 | 3.995 | 4.1 | 3.85 | 15915 |
| 1726180500 | 3.88 | -0.22 | -5.25 | 4.09495 | 4.095 | 3.8 | 11872 |
| 1726094100 | 4.095 | -0.12 | -2.73 | 4.3999999 | 4.3999999 | 3.75 | 11621 |
| 1726007700 | 4.21 | 0.26 | 6.45 | 4.005 | 4.46 | 3.87 | 16207 |
| 1725921300 | 3.955 | -0.07 | -1.62 | 4.2 | 4.2 | 3.725 | 12436 |
| 1725662100 | 4.0199999 | -0.18 | -4.29 | 4.15 | 4.2 | 4 | 16200 |
| 1725575700 | 4.2 | -0.08 | -1.87 | 4.245 | 4.25 | 4.15 | 6738 |
| 1725489300 | 4.2799999 | -0.02 | -0.47 | 4.3 | 4.405 | 4.25 | 18722 |
| 1725402900 | 4.3 | 0.07 | 1.65 | 4.365 | 4.3999999 | 4.12 | 25081 |
| 1725057300 | 4.2299999 | -0.22 | -4.84 | 4.465 | 4.49 | 4.1099999 | 21513 |
| 1724970900 | 4.445 | -0.29 | -6.12 | 4.9 | 4.9 | 4.25 | 41322 |
| 1724884500 | 4.735 | -0.76 | -13.83 | 6.365 | 6.39 | 4.6 | 609211 |
| 1724798100 | 5.495 | -0.51 | -8.42 | 6.0199999 | 6.285 | 5.07 | 28832 |
| 1724711700 | 6 | -0.05 | -0.83 | 6.2799999 | 6.41 | 5.925 | 11405 |
