Hot Features
프리미엄
Infobird Company Ltd (IFBD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.682 | 35.8947368421 | 1.9 | 3.32 | 1.8 | 4760931 | 2.49494692 | CS |
| 4 | 0.5621 | 27.8281103025 | 2.0199 | 3.32 | 1.71 | 1028756 | 2.484423 | CS |
| 12 | 0.872 | 50.9941520468 | 1.71 | 3.32 | 1.66 | 353421 | 2.45473146 | CS |
| 26 | -1.118 | -30.2162162162 | 3.7 | 3.92 | 1.6305 | 215032 | 2.59137393 | CS |
| 52 | -10.538 | -80.3201219512 | 13.12 | 54.64 | 1.6305 | 935778 | 8.72775118 | CS |
| 156 | -1005.418 | -99.7438492063 | 1008 | 2120 | 1.6305 | 968404 | 189.28871928 | CS |
| 260 | -5597.418 | -99.9538928571 | 5600 | 9000 | 1.6305 | 990100 | 803.92063553 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 3.05 | -0.25 | -7.58 | 3.23 | 3.32 | 2.43 | 556071 |
| 1732917840 | 3.3 | 0.66 | 25.00 | 2.44 | 3.3 | 2.37 | 1066269 |
| 1732750500 | 2.64 | 0.82 | 45.05 | 2.33 | 2.67 | 2.12 | 13060261 |
| 1732664100 | 1.82 | -0.1 | -5.21 | 1.9 | 1.92 | 1.8 | 4490553 |
| 1732577700 | 1.92 | 0.08 | 4.35 | 1.89 | 1.9743 | 1.8215 | 27087 |
| 1732318500 | 1.84 | 0.07 | 3.95 | 1.8 | 1.9 | 1.7516 | 11789 |
| 1732232100 | 1.77 | 0.02 | 1.14 | 1.72 | 1.8269 | 1.72 | 14785 |
| 1732145700 | 1.75 | -0.06 | -3.31 | 1.81 | 1.895 | 1.75 | 15489 |
| 1732059300 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.8 | 10539 |
| 1731972900 | 1.86 | -0.02 | -0.80 | 1.87 | 1.93 | 1.71 | 28459 |
| 1731713700 | 1.875 | -0.17 | -8.09 | 2.04 | 2.17 | 1.8501 | 52868 |
| 1731627300 | 2.04 | -0.15 | -6.85 | 2.19 | 2.19 | 2.04 | 15723 |
| 1731540900 | 2.19 | -0.07 | -3.10 | 2.2 | 2.25 | 2.0301 | 58594 |
| 1731454500 | 2.2599999 | 0.19 | 9.18 | 2 | 2.3 | 2 | 142272 |
| 1731368100 | 2.07 | 0.04 | 1.97 | 1.98 | 2.08 | 1.98 | 11711 |
| 1731108900 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.1 | 2.0099999 | 8357 |
| 1731022500 | 2.12 | 0.01 | 0.47 | 2.11 | 2.15 | 2 | 10818 |
| 1730936100 | 2.11 | -0.11 | -4.95 | 2.22 | 2.25 | 2.04 | 50357 |
| 1730849700 | 2.22 | 0.22 | 11.00 | 2 | 2.22 | 1.995 | 49137 |
| 1730763300 | 2 | 0.06 | 3.09 | 1.94 | 2.04 | 1.91 | 31395 |
| 1730500500 | 1.94 | 0 | 0.00 | 1.91 | 1.97 | 1.91 | 16798 |
| 1730414100 | 1.94 | 0.04 | 2.11 | 1.99 | 2.07 | 1.9 | 3975 |
| 1730327700 | 1.9 | -0.05 | -2.56 | 2.02 | 2.02 | 1.9 | 16691 |
| 1730241300 | 1.95 | 0.02 | 1.04 | 1.89 | 1.97 | 1.89 | 19258 |
| 1730154900 | 1.93 | 0.01 | 0.52 | 1.94 | 1.98 | 1.862 | 12287 |
| 1729895700 | 1.92 | 0.01 | 0.31 | 2.02 | 2.05 | 1.91 | 33153 |
| 1729809300 | 1.914 | -0.05 | -2.35 | 1.95 | 2.13 | 1.91 | 55501 |
| 1729722900 | 1.96 | 0 | 0.00 | 2.04 | 2.04 | 1.8658 | 28863 |
| 1729636500 | 1.96 | 0.03 | 1.55 | 1.99 | 2.09 | 1.93 | 31202 |
| 1729550100 | 1.93 | 0 | 0.00 | 1.99 | 1.99 | 1.92 | 14167 |
| 1729290900 | 1.93 | 0.05 | 2.66 | 1.92 | 1.98 | 1.85 | 19565 |
| 1729204500 | 1.88 | -0.09 | -4.57 | 1.96 | 2 | 1.8 | 51082 |
| 1729118100 | 1.97 | 0.03 | 1.55 | 1.94 | 2.02 | 1.89 | 37300 |
| 1729031700 | 1.94 | 0 | 0.00 | 1.94 | 2.0399 | 1.9 | 173401 |
| 1728945300 | 1.94 | -0.02 | -1.02 | 2 | 2.1 | 1.92 | 20634 |
| 1728686100 | 1.96 | -0.16 | -7.55 | 2.09 | 2.1144 | 1.92 | 58302 |
| 1728599700 | 2.12 | 0.06 | 2.91 | 2.06 | 2.19 | 1.96 | 45041 |
| 1728513300 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.1218 | 2 | 32051 |
| 1728426900 | 2.02 | -0.15 | -6.91 | 2.15 | 2.15 | 2 | 33987 |
| 1728340500 | 2.17 | 0.06 | 2.84 | 2.18 | 2.23 | 2.11 | 67022 |
| 1728081300 | 2.11 | 0.04 | 1.93 | 2.06 | 2.1399 | 2.06 | 29420 |
| 1727994900 | 2.07 | -0.08 | -3.72 | 2.19 | 2.19 | 2.02 | 27377 |
| 1727908500 | 2.15 | 0.13 | 6.44 | 2.05 | 2.17 | 1.95 | 69089 |
| 1727822100 | 2.02 | -0.23 | -10.23 | 2.22 | 2.22 | 2.02 | 35985 |
| 1727735700 | 2.2501 | 0.29 | 14.80 | 1.96 | 2.36 | 1.96 | 185134 |
| 1727476500 | 1.96 | 0.12 | 6.52 | 1.83 | 1.9799 | 1.83 | 24238 |
| 1727390100 | 1.84 | -0.01 | -0.76 | 1.93 | 1.95 | 1.74 | 24128 |
| 1727303700 | 1.854 | -0.15 | -7.30 | 1.95 | 2 | 1.85 | 19106 |
| 1727217300 | 2 | 0.15 | 8.11 | 1.93 | 2 | 1.85 | 23366 |
| 1727130900 | 1.85 | 0 | 0.00 | 1.85 | 1.93 | 1.85 | 5479 |
| 1726871700 | 1.85 | -0.05 | -2.63 | 1.88 | 1.95 | 1.85 | 12335 |
| 1726785300 | 1.9 | 0.06 | 3.26 | 1.91 | 1.96 | 1.85 | 14248 |
| 1726698900 | 1.84 | -0.04 | -2.13 | 1.85 | 1.86 | 1.82 | 3084 |
| 1726612500 | 1.88 | 0.11 | 6.21 | 1.74 | 1.9 | 1.74 | 19445 |
| 1726526100 | 1.77 | 0.06 | 3.51 | 1.71 | 1.82 | 1.71 | 4984 |
| 1726266900 | 1.71 | -0.09 | -5.00 | 1.8 | 1.88 | 1.66 | 18703 |
| 1726180500 | 1.8 | 0.03 | 1.69 | 1.89 | 1.89 | 1.8 | 8615 |
| 1726094100 | 1.77 | 0.04 | 2.31 | 1.8 | 1.845 | 1.7601 | 6408 |
| 1726007700 | 1.73 | 0 | 0.00 | 1.73 | 1.75 | 1.7 | 5453 |
| 1725921300 | 1.73 | 0.05 | 2.98 | 1.66 | 1.74 | 1.66 | 3189 |
| 1725662100 | 1.68 | 0.02 | 1.20 | 1.66 | 1.72 | 1.65 | 5152 |
| 1725575700 | 1.66 | -0.02 | -1.19 | 1.68 | 1.68 | 1.6305 | 7201 |
| 1725489300 | 1.68 | -0.06 | -3.45 | 1.71 | 1.74 | 1.6458 | 12592 |
| 1725402900 | 1.74 | -0.01 | -0.62 | 1.75 | 1.8963 | 1.6802 | 29765 |
