Hot Features
프리미엄
Bowen Acquisition Corporation (BOWNU)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 12.1661721068 | 3.37 | 4.19 | 3.37 | 535 | 3.53746143 | CS |
| 4 | -4.71 | -55.4770318021 | 8.49 | 9.9 | 2.77 | 6981 | 5.46951414 | CS |
| 12 | -7.23 | -65.6675749319 | 11.01 | 13.44 | 2.77 | 9042 | 8.32597305 | CS |
| 26 | -7.91 | -67.6646706587 | 11.69 | 13.44 | 2.77 | 4541 | 8.69003776 | CS |
| 52 | -6.65 | -63.7583892617 | 10.43 | 13.44 | 2.77 | 2277 | 8.72643244 | CS |
| 156 | -6.33 | -62.6112759644 | 10.11 | 13.44 | 2.77 | 10572 | 9.96543234 | CS |
| 260 | -6.33 | -62.6112759644 | 10.11 | 13.44 | 2.77 | 10572 | 9.96543234 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 3.78 | 0.21 | 5.88 | 3.78 | 3.78 | 3.78 | 103 |
| 1740180900 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 4 |
| 1740094500 | 3.57 | 0 | 0.00 | 4.19 | 4.19 | 3.57 | 3 |
| 1740008100 | 3.57 | 0.2 | 5.93 | 3.37 | 4.05 | 3.37 | 1784 |
| 1739921700 | 3.37 | 0.6 | 21.66 | 3.37 | 3.37 | 3.37 | 348 |
| 1739576100 | 2.77 | -1.1 | -28.42 | 3.64 | 3.64 | 2.77 | 503 |
| 1739489700 | 3.87 | 0 | 0.00 | 4.24 | 4.24 | 3.87 | 11 |
| 1739403300 | 3.87 | 0 | 0.00 | 4.1 | 4.1 | 3.87 | 9 |
| 1739316900 | 3.87 | 0.09 | 2.38 | 3.86 | 3.87 | 3.85 | 386 |
| 1739230500 | 3.78 | 0.27 | 7.69 | 3.86 | 4.66 | 3.78 | 1827 |
| 1738971300 | 3.51 | 0.01 | 0.29 | 3.12 | 3.72 | 3.12 | 1232 |
| 1738884900 | 3.5 | -0.73 | -17.26 | 4.6 | 4.6 | 3.5 | 2205 |
| 1738798500 | 4.23 | 0.67 | 18.82 | 3.87 | 5.11 | 3.87 | 10851 |
| 1738712100 | 3.56 | 0.17 | 5.01 | 3.94 | 5.48 | 3.39 | 22277 |
| 1738625700 | 3.39 | -3.33 | -49.55 | 6.3099999 | 6.75 | 3.39 | 17282 |
| 1738366500 | 6.72 | 0.04 | 0.60 | 6.99 | 7.42 | 6.01 | 18815 |
| 1738280100 | 6.68 | -0.58 | -7.99 | 7.49 | 7.89 | 6.22 | 26088 |
| 1738193700 | 7.26 | 0.22 | 3.13 | 6.05 | 7.62 | 6.05 | 6542 |
| 1738107300 | 7.04 | -0.21 | -2.90 | 6.62 | 7.04 | 6.55 | 1912 |
| 1738020900 | 7.25 | -1.24 | -14.61 | 8.49 | 9.9 | 7.25 | 20951 |
| 1737761700 | 8.49 | -0.61 | -6.70 | 8.97 | 10.4 | 7.82 | 33762 |
| 1737675300 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1737588900 | 9.1 | -0.61 | -6.28 | 9.99 | 10.78 | 9 | 12847 |
| 1737502500 | 9.71 | 0.42 | 4.52 | 8.5 | 10.4 | 8.41 | 5490 |
| 1737156900 | 9.2899999 | -0.06 | -0.64 | 10.34 | 11.84 | 8.05 | 98814 |
| 1737070500 | 9.35 | 0.07 | 0.75 | 10.27 | 11.51 | 8.5 | 62147 |
| 1736984100 | 9.28 | -0.32 | -3.33 | 9.6 | 13.44 | 7.56 | 70334 |
| 1736897700 | 9.6 | -0.4 | -4.00 | 10.99 | 12.1 | 8.65 | 42523 |
| 1736811300 | 10 | -1.75 | -14.89 | 11.6 | 11.6 | 9.07 | 15295 |
| 1736552100 | 11.75 | 0.25 | 2.17 | 11.41 | 12.9 | 11.41 | 2177 |
| 1736379300 | 11.5 | -0.6 | -4.96 | 11.5 | 13 | 11.5 | 1618 |
| 1736292900 | 12.1 | 1.07 | 9.70 | 12.09 | 13.01 | 10.87 | 8028 |
| 1736206500 | 11.03 | 0.02 | 0.18 | 11.05 | 11.05 | 11.01 | 1600 |
| 1735947300 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1735860900 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 2 |
| 1735688100 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1735601700 | 11.01 | 0 | 0.00 | 11.19 | 11.19 | 11.01 | 3 |
| 1735342500 | 11.01 | -0.09 | -0.81 | 11.24 | 11.24 | 11.01 | 701 |
| 1735256100 | 11.1 | 0 | 0.00 | 11.24 | 11.24 | 11.1 | 2 |
| 1735077840 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734996900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734737700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734651300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734564900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734478500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734392100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734132900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734046500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1733960100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1733873700 | 11.1 | 0 | 0.00 | 11.24 | 11.24 | 11.1 | 1 |
| 1733787300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1733528100 | 11.1 | 0.1 | 0.91 | 11.1 | 11.1 | 11.1 | 300 |
| 1733441700 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733355300 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733268900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733182500 | 11 | 0 | 0.00 | 11.01 | 11.01 | 11 | 16 |
| 1732917840 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732750500 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4 |
| 1732664100 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732577700 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
