Hot Features
프리미엄
Freight Technologies Inc (FRGT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.06896551724 | 1.45 | 1.531 | 1.36 | 25823 | 1.42863144 | CS |
| 4 | -0.45 | -24.064171123 | 1.87 | 2.34 | 1.25 | 202974 | 1.59554447 | CS |
| 12 | -0.33 | -18.8571428571 | 1.75 | 2.34 | 1.25 | 166518 | 1.63083003 | CS |
| 26 | -4.32 | -75.2613240418 | 5.74 | 6.1 | 1.25 | 2475207 | 3.05338208 | CS |
| 52 | -63.93 | -97.8270849273 | 65.35 | 69.75 | 1.25 | 2699964 | 12.0505607 | CS |
| 156 | -4448.58 | -99.9680898876 | 4450 | 7878 | 1.25 | 2289001 | 510.71059375 | CS |
| 260 | -4448.58 | -99.9680898876 | 4450 | 7878 | 1.25 | 2289001 | 510.71059375 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.44 | 1.36 | 44803 |
| 1738193700 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.41 | 1.36 | 24481 |
| 1738107300 | 1.41 | -0.06 | -4.08 | 1.47 | 1.47 | 1.3909 | 29037 |
| 1738020900 | 1.47 | 0.02 | 1.38 | 1.48 | 1.4897 | 1.41 | 21158 |
| 1737761700 | 1.45 | -0.01 | -0.68 | 1.45 | 1.531 | 1.4301 | 28615 |
| 1737675300 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1737588900 | 1.46 | 0.11 | 8.15 | 1.33 | 1.46 | 1.31 | 104527 |
| 1737502500 | 1.35 | -0.01 | -0.74 | 1.3899999 | 1.405 | 1.2754 | 123956 |
| 1737156900 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.4137 | 1.3108 | 51119 |
| 1737070500 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.4685 | 1.35 | 144342 |
| 1736984100 | 1.3799999 | -0.04 | -2.82 | 1.46 | 1.46 | 1.37 | 50818 |
| 1736897700 | 1.42 | 0.1 | 7.58 | 1.33 | 1.46 | 1.33 | 149135 |
| 1736811300 | 1.32 | -0.34 | -20.48 | 1.5 | 1.5149999 | 1.25 | 473794 |
| 1736552100 | 1.66 | 0.07 | 4.40 | 1.6 | 1.69 | 1.5601 | 93625 |
| 1736379300 | 1.59 | -0.41 | -20.50 | 1.9 | 1.93 | 1.58 | 1588267 |
| 1736292900 | 2 | -0.09 | -4.31 | 2.18 | 2.19 | 1.98 | 84720 |
| 1736206500 | 2.09 | -0.14 | -6.28 | 2.3 | 2.34 | 1.92 | 156587 |
| 1735947300 | 2.23 | 0.19 | 9.31 | 2.06 | 2.25 | 2.06 | 90843 |
| 1735860900 | 2.04 | 0.15 | 7.94 | 1.87 | 2.2 | 1.8695 | 235534 |
| 1735688100 | 1.89 | -0.04 | -2.07 | 2.02 | 2.02 | 1.83 | 148118 |
| 1735601700 | 1.93 | -0.04 | -2.03 | 1.97 | 2.0099999 | 1.8335 | 95567 |
| 1735342500 | 1.97 | 0.03 | 1.55 | 1.94 | 2.0599 | 1.94 | 59423 |
| 1735256100 | 1.94 | 0.03 | 1.57 | 1.91 | 1.96 | 1.83 | 42096 |
| 1735077840 | 1.91 | -0.12 | -5.91 | 2.05 | 2.05 | 1.8501 | 71021 |
| 1734996900 | 2.0299999 | 0.26 | 14.69 | 1.8 | 2.09 | 1.75 | 292362 |
| 1734737700 | 1.77 | 0.09 | 5.36 | 1.68 | 1.8499 | 1.67 | 102796 |
| 1734651300 | 1.68 | 0.12 | 7.69 | 1.57 | 1.74 | 1.57 | 85190 |
| 1734564900 | 1.56 | -0.11 | -6.59 | 1.62 | 1.68 | 1.56 | 56504 |
| 1734478500 | 1.67 | 0.04 | 2.45 | 1.62 | 1.7 | 1.56 | 77180 |
| 1734392100 | 1.6299999 | -0.08 | -4.68 | 1.65 | 1.6801 | 1.56 | 83273 |
| 1734132900 | 1.71 | -0.02 | -1.16 | 1.73 | 1.75 | 1.66 | 41475 |
| 1734046500 | 1.73 | -0.02 | -1.14 | 1.74 | 1.85 | 1.69 | 78671 |
| 1733960100 | 1.75 | 0 | 0.00 | 1.74 | 1.79 | 1.67 | 91968 |
| 1733873700 | 1.75 | 0.07 | 4.17 | 1.7 | 1.7659 | 1.618 | 130953 |
| 1733787300 | 1.68 | 0.16 | 10.53 | 1.81 | 1.85 | 1.49 | 1753479 |
| 1733528100 | 1.52 | -0.1 | -6.17 | 1.68 | 1.6989 | 1.445 | 169934 |
| 1733441700 | 1.62 | 0.03 | 1.89 | 1.61 | 1.76 | 1.51 | 371267 |
| 1733355300 | 1.59 | 0.12 | 8.16 | 1.46 | 1.6 | 1.4219 | 144981 |
| 1733268900 | 1.47 | 0.03 | 2.08 | 1.49 | 1.57 | 1.3718 | 183931 |
| 1733182500 | 1.44 | 0.04 | 2.86 | 1.3799999 | 1.44 | 1.3026 | 76768 |
| 1732917840 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.4138 | 1.36 | 23500 |
| 1732750500 | 1.36 | -0.04 | -2.86 | 1.43 | 1.46 | 1.35 | 52632 |
| 1732664100 | 1.4 | -0.06 | -4.11 | 1.5 | 1.5 | 1.36 | 96538 |
| 1732577700 | 1.46 | -0.01 | -0.68 | 1.48 | 1.52 | 1.45 | 25130 |
| 1732318500 | 1.47 | 0.04 | 2.80 | 1.43 | 1.52 | 1.43 | 61329 |
| 1732232100 | 1.43 | 0.01 | 0.70 | 1.48 | 1.48 | 1.393 | 43468 |
| 1732145700 | 1.42 | -0.1 | -6.58 | 1.49 | 1.51 | 1.3899999 | 85404 |
| 1732059300 | 1.52 | 0.14 | 10.14 | 1.3799999 | 1.56 | 1.3799999 | 169022 |
| 1731972900 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.42 | 1.35 | 55900 |
| 1731713700 | 1.36 | -0.08 | -5.56 | 1.4 | 1.435 | 1.35 | 71634 |
| 1731627300 | 1.44 | 0 | 0.00 | 1.42 | 1.46 | 1.36 | 59529 |
| 1731540900 | 1.44 | -0.05 | -3.36 | 1.47 | 1.5153 | 1.42 | 56582 |
| 1731454500 | 1.49 | -0.09 | -5.40 | 1.53 | 1.58 | 1.45 | 84055 |
| 1731368100 | 1.575 | -0.13 | -7.35 | 1.7 | 1.72 | 1.49 | 359247 |
| 1731108900 | 1.7 | 0.01 | 0.59 | 1.72 | 1.7692 | 1.67 | 115501 |
| 1731022500 | 1.69 | -0.07 | -3.98 | 1.75 | 1.78 | 1.59 | 130180 |
| 1730936100 | 1.76 | 0.09 | 5.39 | 1.75 | 1.82 | 1.6299999 | 340452 |
| 1730849700 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.58 | 72382 |
| 1730763300 | 1.65 | 0.02 | 1.23 | 1.69 | 1.7 | 1.61 | 51713 |
| 1730500500 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.69 | 1.57 | 55032 |
| 1730414100 | 1.6 | -0.14 | -8.05 | 1.73 | 1.76 | 1.555 | 77210 |
