Hot Features
프리미엄
Euda Health Holdings Ltd (EUDA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 14.5945945946 | 3.7 | 4.26 | 3.43 | 101307 | 3.94281437 | CS |
| 4 | -0.04 | -0.934579439252 | 4.28 | 4.48 | 3.28 | 102762 | 3.84398869 | CS |
| 12 | -0.03 | -0.702576112412 | 4.27 | 6.3 | 3.28 | 103556 | 4.40016332 | CS |
| 26 | 0.38 | 9.84455958549 | 3.86 | 6.3 | 2.9201 | 77851 | 4.29768489 | CS |
| 52 | 2.84 | 202.857142857 | 1.4 | 6.3 | 1.2 | 65500 | 3.55734395 | CS |
| 156 | -0.66 | -13.4693877551 | 4.9 | 6.41 | 0.4334 | 266945 | 2.35373075 | CS |
| 260 | -0.66 | -13.4693877551 | 4.9 | 6.41 | 0.4334 | 266945 | 2.35373075 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 4.24 | 0.05 | 1.19 | 4.19 | 4.26 | 3.87 | 101077 |
| 1738798500 | 4.19 | 0.27 | 6.89 | 4 | 4.19 | 3.83 | 102612 |
| 1738712100 | 3.92 | 0.11 | 2.89 | 3.86 | 4.03 | 3.6106 | 100853 |
| 1738625700 | 3.81 | 0.26 | 7.29 | 3.588 | 3.91 | 3.49 | 98839 |
| 1738366500 | 3.551 | -0.06 | -1.63 | 3.69 | 3.71 | 3.43 | 101477 |
| 1738280100 | 3.61 | -0.29 | -7.44 | 3.83 | 3.93 | 3.61 | 102287 |
| 1738193700 | 3.9 | -0.17 | -4.18 | 3.95 | 4.13 | 3.7464 | 100854 |
| 1738107300 | 4.07 | 0.38 | 10.30 | 3.64 | 4.43 | 3.6101 | 102606 |
| 1738020900 | 3.69 | 0.36 | 10.81 | 3.5 | 3.72 | 3.5 | 112733 |
| 1737761700 | 3.33 | -0.4 | -10.72 | 3.4 | 3.585 | 3.2799999 | 102128 |
| 1737675300 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1737588900 | 3.73 | -0.03 | -0.80 | 3.74 | 3.89 | 3.66 | 100013 |
| 1737502500 | 3.76 | 0.06 | 1.62 | 3.59 | 3.88 | 3.56 | 94977 |
| 1737156900 | 3.7 | -0.1 | -2.63 | 3.77 | 3.93 | 3.53 | 100204 |
| 1737070500 | 3.8 | -0.07 | -1.81 | 3.91 | 3.91 | 3.64 | 100804 |
| 1736984100 | 3.87 | 0.31 | 8.71 | 3.58 | 3.92 | 3.58 | 100476 |
| 1736897700 | 3.56 | -0.55 | -13.38 | 4.12 | 4.28 | 3.55 | 124233 |
| 1736811300 | 4.11 | -0.31 | -7.01 | 4.42 | 4.45 | 4 | 102996 |
| 1736552100 | 4.42 | 0.19 | 4.48 | 4.38 | 4.48 | 4.2101 | 100451 |
| 1736379300 | 4.2306 | -0.32 | -7.02 | 4.48 | 4.49 | 4.22 | 101201 |
| 1736292900 | 4.55 | -0.1 | -2.15 | 4.5199999 | 4.65 | 4.49 | 102795 |
| 1736206500 | 4.65 | 0.15 | 3.33 | 4.59 | 4.695 | 4.425 | 109689 |
| 1735947300 | 4.5001 | -0.13 | -2.81 | 4.5599999 | 4.62 | 4.4 | 116073 |
| 1735860900 | 4.63 | 0.16 | 3.46 | 4.5 | 4.69 | 4.2661 | 103326 |
| 1735688100 | 4.475 | 0.03 | 0.79 | 4.53 | 4.68 | 4.4067 | 102135 |
| 1735601700 | 4.44 | -0.13 | -2.84 | 4.7 | 4.7 | 4.33 | 100026 |
| 1735342500 | 4.57 | 0.07 | 1.56 | 4.3 | 4.67 | 4.11 | 100112 |
| 1735256100 | 4.5 | 0.36 | 8.70 | 4.16 | 4.5 | 4.07 | 100782 |
| 1735077840 | 4.14 | 0.03 | 0.73 | 4.05 | 4.46 | 4 | 58376 |
| 1734996900 | 4.11 | -0.39 | -8.68 | 4.62 | 4.9 | 4.0101 | 131857 |
| 1734737700 | 4.5008 | -0.41 | -8.33 | 4.9768 | 5.24 | 4.4666 | 104219 |
| 1734651300 | 4.91 | -0.46 | -8.57 | 5.2238 | 5.29 | 4.91 | 102108 |
| 1734564900 | 5.37 | -0.36 | -6.28 | 5.72 | 5.79 | 5.15 | 100190 |
| 1734478500 | 5.73 | 0.21 | 3.80 | 5.8099999 | 5.8099999 | 5.18 | 100781 |
| 1734392100 | 5.5199999 | -0.44 | -7.37 | 6.005 | 6.12 | 5.3131 | 108189 |
| 1734132900 | 5.9593999 | -0.09 | -1.50 | 6.0599999 | 6.25 | 5.72 | 98377 |
| 1734046500 | 6.05 | 0.9 | 17.48 | 5.22 | 6.17 | 5.21 | 106911 |
| 1733960100 | 5.15 | -0.47 | -8.36 | 6.0918 | 6.3 | 5.0599999 | 118981 |
| 1733873700 | 5.62 | 0.95 | 20.34 | 4.7836999 | 5.67 | 4.66 | 135417 |
| 1733787300 | 4.67 | 0.34 | 7.85 | 4.32 | 4.85 | 4.28 | 108069 |
| 1733528100 | 4.33 | 0.04 | 0.93 | 4.33 | 4.38 | 4.18 | 100218 |
| 1733441700 | 4.29 | 0.17 | 4.12 | 4.12 | 4.4299 | 4.12 | 102546 |
| 1733355300 | 4.1201 | -0.19 | -4.41 | 4.35 | 4.36 | 4.1201 | 106091 |
| 1733268900 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.3958 | 4.25 | 100625 |
| 1733182500 | 4.3 | -0.12 | -2.71 | 4.265 | 4.5199999 | 4.26 | 100465 |
| 1732917840 | 4.42 | 0.1 | 2.31 | 4.3 | 4.47 | 4.25 | 62873 |
| 1732750500 | 4.32 | -0.07 | -1.59 | 4.32 | 4.45 | 4.1694 | 102607 |
| 1732664100 | 4.39 | 0.07 | 1.57 | 4.38 | 4.68 | 4.3 | 101971 |
| 1732577700 | 4.3223 | -0.21 | -4.58 | 4.455 | 4.58 | 4.32 | 113334 |
| 1732318500 | 4.53 | -0.14 | -3.00 | 4.58 | 4.62 | 4.19 | 99779 |
| 1732232100 | 4.67 | 0.29 | 6.62 | 4.4755 | 4.7 | 4.39 | 101814 |
| 1732145700 | 4.38 | 0.04 | 0.92 | 4.315 | 4.49 | 4.1203 | 103416 |
| 1732059300 | 4.34 | 0.12 | 2.84 | 4.3099999 | 4.34 | 4.1082 | 99910 |
| 1731972900 | 4.22 | 0.03 | 0.72 | 4.23 | 4.44 | 4.12 | 100262 |
| 1731713700 | 4.19 | -0.12 | -2.78 | 4.255 | 4.28 | 4.0199999 | 100315 |
| 1731627300 | 4.3099999 | 0.06 | 1.41 | 4.05 | 4.44 | 4.0199999 | 103060 |
| 1731540900 | 4.25 | 0.26 | 6.52 | 3.941 | 4.38 | 3.91 | 99511 |
| 1731454500 | 3.99 | -0.3 | -6.99 | 4.22 | 4.41 | 3.95 | 113178 |
| 1731368100 | 4.29 | -0.1 | -2.28 | 4.38 | 4.4841 | 4.18 | 103158 |
| 1731108900 | 4.39 | 0.29 | 7.07 | 4.094 | 4.41 | 3.72 | 91784 |
| 1731022500 | 4.1 | 0.11 | 2.76 | 3.98 | 4.275 | 3.8801 | 52702 |
