Hot Features
프리미엄
Dragonfly Energy Holdings Corporation (DFLI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.33918128655 | 3.42 | 4.39 | 2.9592 | 641814 | 3.58981048 | CS |
| 4 | -1.603 | -31.4128943759 | 5.103 | 5.3046 | 2.9592 | 536468 | 3.90542722 | CS |
| 12 | -1.459 | -29.4212542851 | 4.959 | 5.7753 | 2.9592 | 299896 | 4.33578676 | CS |
| 26 | -5.32 | -60.3174603175 | 8.82 | 9.351 | 2.9592 | 378929 | 6.03303092 | CS |
| 52 | -2.62 | -42.8104575163 | 6.12 | 13.14 | 2.9592 | 535385 | 6.31250379 | CS |
| 156 | -104.5 | -96.7592592593 | 108 | 258.7473 | 2.9592 | 745803 | 16.82506157 | CS |
| 260 | -104.5 | -96.7592592593 | 108 | 258.7473 | 2.9592 | 745803 | 16.82506157 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.5 | -0.42 | -10.71 | 3.84 | 4.12 | 3.34 | 163900 |
| 1732577700 | 3.92 | -0.32 | -7.55 | 3.92 | 4.13 | 3.55 | 199295 |
| 1732318500 | 4.24 | 0.91 | 27.50 | 3.2799999 | 4.39 | 3.02 | 290870 |
| 1732232100 | 3.3255 | -0.25 | -6.93 | 3.5991 | 3.6162 | 2.9592 | 170808 |
| 1732145700 | 3.573 | 0.24 | 7.27 | 3.42 | 3.735 | 3.3308999 | 152074 |
| 1732059300 | 3.3308999 | -1.19 | -26.26 | 4.122 | 4.3038 | 2.97 | 364969 |
| 1731972900 | 4.5171 | 0.1 | 2.37 | 4.5 | 4.6791 | 4.4271 | 18343 |
| 1731713700 | 4.4127 | -0.4 | -8.36 | 4.77 | 4.77 | 4.32 | 39922 |
| 1731627300 | 4.815 | 0.22 | 4.70 | 4.86 | 4.877091 | 4.5999 | 36689 |
| 1731540900 | 4.599 | -0.05 | -1.16 | 4.68 | 4.698 | 4.41 | 101276 |
| 1731454500 | 4.653 | 0.03 | 0.64 | 4.6233 | 4.68 | 4.455 | 36178 |
| 1731368100 | 4.6233 | -0.11 | -2.34 | 4.671 | 4.7691 | 4.59 | 28763 |
| 1731108900 | 4.734 | -0.01 | -0.23 | 4.9734 | 4.9734 | 4.5504 | 27718 |
| 1731022500 | 4.7448 | -0.11 | -2.33 | 4.8581999 | 4.9896 | 4.6827 | 28865 |
| 1730936100 | 4.8581999 | 0.22 | 4.69 | 4.68 | 4.9401 | 4.6269 | 22291 |
| 1730849700 | 4.6404 | 0.01 | 0.12 | 4.617 | 4.7781 | 4.5908999 | 22113 |
| 1730763300 | 4.635 | -0.11 | -2.24 | 4.7412 | 4.7412 | 4.41 | 38483 |
| 1730500500 | 4.7412 | 0.05 | 1.09 | 4.689 | 4.8752999 | 4.653 | 13173 |
| 1730414100 | 4.6899 | -0.14 | -2.80 | 4.8591 | 4.95 | 4.6395 | 24349 |
| 1730327700 | 4.8249 | -0.35 | -6.73 | 5.103 | 5.3046 | 4.7276999 | 20744 |
| 1730241300 | 5.1731999 | -0.18 | -3.35 | 5.22 | 5.3549999 | 5.0904 | 18571 |
| 1730154900 | 5.3522999 | 0.16 | 3.09 | 5.1921 | 5.49 | 5.175 | 12241 |
| 1729895700 | 5.1921 | 0.02 | 0.37 | 5.1723 | 5.4639 | 5.1345 | 9831 |
| 1729809300 | 5.1731999 | -0.11 | -1.99 | 5.3982 | 5.4396 | 5.0472 | 21534 |
| 1729722900 | 5.2785 | -0.06 | -1.16 | 5.3999999 | 5.5565999 | 5.1389999 | 12521 |
| 1729636500 | 5.3406 | -0.11 | -1.93 | 5.49 | 5.49 | 5.3226 | 9067 |
| 1729550100 | 5.4459 | 0.07 | 1.22 | 5.3999999 | 5.5332 | 5.3163 | 18135 |
| 1729290900 | 5.3802 | -0.02 | -0.37 | 5.247 | 5.6115 | 5.247 | 14764 |
| 1729204500 | 5.3999999 | -0.2 | -3.54 | 5.733 | 5.733 | 5.2425 | 12941 |
| 1729118100 | 5.598 | 0.57 | 11.31 | 4.95 | 5.7753 | 4.95 | 45982 |
| 1729031700 | 5.0291999 | 0.31 | 6.58 | 4.59 | 5.0976 | 4.59 | 26169 |
| 1728945300 | 4.7187 | 0 | 0.02 | 4.7178 | 4.7628 | 4.635909 | 10771 |
| 1728686100 | 4.7178 | 0.03 | 0.59 | 4.77 | 4.851 | 4.5287999 | 27406 |
| 1728599700 | 4.6899 | -0.22 | -4.53 | 4.77 | 4.9761 | 4.59 | 16329 |
| 1728513300 | 4.9121999 | -0.1 | -2.05 | 5.0669999 | 5.148 | 4.8321 | 9894 |
| 1728426900 | 5.0148 | 0.08 | 1.57 | 4.824 | 5.2082999 | 4.815909 | 8202 |
| 1728340500 | 4.9374 | -0.41 | -7.72 | 5.3999999 | 5.3999999 | 4.8258 | 33006 |
| 1728081300 | 5.3505 | 0.18 | 3.39 | 5.175 | 5.526 | 4.8132 | 45657 |
| 1727994900 | 5.175 | 0.48 | 10.13 | 4.761 | 5.274 | 4.5287999 | 92788 |
| 1727908500 | 4.6989 | 0.02 | 0.38 | 4.707 | 4.77 | 4.5918 | 6515 |
| 1727822100 | 4.6809 | -0.09 | -1.87 | 4.671 | 4.8456 | 4.59 | 7210 |
| 1727735700 | 4.77 | -0.02 | -0.41 | 4.77 | 4.851 | 4.6098 | 9654 |
| 1727476500 | 4.7897999 | 0.12 | 2.56 | 4.662 | 4.8591 | 4.6368 | 22156 |
| 1727390100 | 4.6701 | 0.04 | 0.95 | 4.6278 | 4.671 | 4.464 | 13743 |
| 1727303700 | 4.626 | 0.22 | 4.92 | 4.4181 | 4.68 | 4.41 | 14426 |
| 1727217300 | 4.4091 | 0.09 | 2.00 | 4.5 | 4.6287 | 4.4091 | 13855 |
| 1727130900 | 4.3227 | -0.29 | -6.36 | 4.5017999 | 4.7025 | 4.3227 | 28640 |
| 1726871700 | 4.6161 | -0.17 | -3.59 | 4.68 | 4.95 | 4.599 | 32326 |
| 1726785300 | 4.788 | -0.17 | -3.45 | 4.968 | 5.0445 | 4.7474999 | 19593 |
| 1726698900 | 4.959 | -0.2 | -3.94 | 5.22 | 5.3136 | 4.9338 | 19712 |
| 1726612500 | 5.1624 | 0.04 | 0.76 | 5.13 | 5.3279999 | 5.0741999 | 8770 |
| 1726526100 | 5.1237 | -0.1 | -1.84 | 5.3099999 | 5.3099999 | 5.0939999 | 6599 |
| 1726266900 | 5.22 | 0.28 | 5.72 | 5.0175 | 5.337 | 4.9374 | 23958 |
| 1726180500 | 4.9374 | 0.02 | 0.48 | 4.86 | 5.0390999 | 4.86 | 6541 |
| 1726094100 | 4.914 | 0.02 | 0.31 | 4.932 | 5.0931 | 4.7565 | 12300 |
| 1726007700 | 4.8987 | -0.1 | -1.91 | 5.04 | 5.1273 | 4.6881 | 21124 |
| 1725921300 | 4.9940999 | 0.04 | 0.80 | 4.9554 | 5.1282 | 4.806 | 14349 |
| 1725662100 | 4.9544999 | -0.17 | -3.25 | 5.22 | 5.265 | 4.6899 | 19243 |
| 1725575700 | 5.1209999 | 0.06 | 1.17 | 4.959 | 5.2074 | 4.9509 | 9275 |
| 1725489300 | 5.0616 | 0.03 | 0.59 | 4.959 | 5.1849 | 4.8609 | 25055 |
| 1725402900 | 5.0319 | 0.16 | 3.29 | 4.743 | 5.22 | 4.7133 | 18740 |
| 1725057300 | 4.8717 | -0.19 | -3.68 | 5.22 | 5.265 | 4.6017 | 41196 |
| 1724970900 | 5.058 | -0.16 | -3.07 | 5.0669999 | 5.2191 | 4.9940999 | 15524 |
| 1724884500 | 5.2181999 | 0.04 | 0.83 | 5.13 | 5.2901999 | 5.04 | 19115 |
| 1724798100 | 5.175 | -0.27 | -4.96 | 5.49 | 5.49 | 5.148 | 18017 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
