Hot Features
프리미엄
Nauticus Robotics Inc (KITT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.961538461538 | 1.04 | 1.07 | 0.82 | 919061 | 0.9205162 | CS |
| 4 | 0.02 | 1.94174757282 | 1.03 | 1.25 | 0.82 | 1403437 | 1.0750428 | CS |
| 12 | -1.42 | -57.4898785425 | 2.47 | 2.56 | 0.82 | 4723409 | 1.50943751 | CS |
| 26 | -0.2 | -16 | 1.25 | 6.04 | 0.82 | 5399839 | 2.36100008 | CS |
| 52 | -6.7548 | -86.5467404674 | 7.8048 | 14.85 | 0.82 | 10809961 | 5.85899719 | CS |
| 156 | -198.75 | -99.4744744745 | 199.8 | 325.8 | 0.82 | 4704556 | 12.30156642 | CS |
| 260 | -198.75 | -99.4744744745 | 199.8 | 325.8 | 0.82 | 4704556 | 12.30156642 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 1.06 | 0.12 | 12.78 | 0.9361 | 1.06 | 0.9361 | 765091 |
| 1744324500 | 0.9399 | -0.0401 | -4.09 | 0.98 | 0.98 | 0.9002 | 446505 |
| 1744238100 | 0.98 | 0.133 | 15.70 | 0.83 | 0.99 | 0.83 | 1048995 |
| 1744151700 | 0.847 | -0.0553 | -6.13 | 0.94 | 0.94 | 0.8199999 | 1224612 |
| 1744065300 | 0.9023 | -0.0627 | -6.50 | 0.88 | 0.9699 | 0.87 | 1027751 |
| 1743806100 | 0.965 | -0.095 | -8.96 | 1.04 | 1.04 | 0.9213 | 847440 |
| 1743719700 | 1.06 | -0.03 | -2.75 | 0.9789 | 1.09 | 0.9789 | 753833 |
| 1743633300 | 1.09 | 0.05 | 4.81 | 1.02 | 1.12 | 1.01 | 1075632 |
| 1743546900 | 1.04 | 0.12 | 13.18 | 0.91 | 1.0599 | 0.91 | 999716 |
| 1743460500 | 0.9189 | -0.0811 | -8.11 | 0.95 | 0.9641 | 0.9002 | 1101953 |
| 1743201300 | 1 | 0.01 | 1.01 | 0.99 | 1.04 | 0.98 | 758534 |
| 1743114900 | 0.99 | -0.07 | -6.60 | 1.085 | 1.085 | 0.985 | 1608228 |
| 1743028500 | 1.06 | -0.07 | -6.19 | 1.16 | 1.1615 | 1.03 | 1513503 |
| 1742942100 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.19 | 1.1 | 1340359 |
| 1742855700 | 1.17 | -0.02 | -1.68 | 1.21 | 1.21 | 1.1399999 | 1682858 |
| 1742596500 | 1.19 | 0.05 | 4.39 | 1.19 | 1.2 | 1.1399999 | 1448244 |
| 1742510100 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.2 | 1.0713 | 2503532 |
| 1742423700 | 1.11 | -0.08 | -6.72 | 1.2 | 1.25 | 1.11 | 1942445 |
| 1742337300 | 1.19 | 0.03 | 2.59 | 1.1494 | 1.21 | 1.08 | 2088883 |
| 1742250900 | 1.16 | 0.1 | 9.43 | 1.0887 | 1.19 | 1.08 | 3283307 |
| 1741991700 | 1.06 | 0.04 | 3.92 | 1.03 | 1.08 | 1 | 1372404 |
| 1741905300 | 1.02 | -0.04 | -3.77 | 1.045 | 1.065 | 1 | 1430460 |
| 1741818900 | 1.06 | 0.03 | 2.91 | 1.06 | 1.12 | 1.04 | 2065871 |
| 1741732500 | 1.03 | -0.07 | -6.36 | 1.0284 | 1.08 | 1 | 1389155 |
| 1741646100 | 1.1 | 0.04 | 3.77 | 1 | 1.1299999 | 0.99 | 2107758 |
| 1741390500 | 1.06 | 0.01 | 0.95 | 1.0210999 | 1.0799 | 0.9412 | 3918287 |
| 1741304100 | 1.05 | 0.08 | 8.43 | 1.17 | 1.29 | 1.02 | 30828082 |
| 1741217700 | 0.9684 | 0.0583 | 6.41 | 0.927 | 0.9999 | 0.9111 | 4354104 |
| 1741131300 | 0.9101 | -0.0317 | -3.37 | 0.8701 | 0.95 | 0.8209999 | 1537291 |
| 1741044900 | 0.9418 | -0.0212 | -2.20 | 1.035 | 1.07 | 0.9311 | 1504703 |
| 1740785700 | 0.963 | -0.067 | -6.50 | 0.9882 | 1.01 | 0.9568 | 1611811 |
| 1740699300 | 1.03 | -0.07 | -6.36 | 1.1299999 | 1.1299999 | 1.02 | 1692590 |
| 1740612900 | 1.1 | -0.03 | -2.65 | 1.0789 | 1.18 | 1.06 | 2518547 |
| 1740526500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.18 | 1.03 | 2205140 |
| 1740440100 | 1.11 | -0.18 | -13.95 | 1.1606 | 1.22 | 1.07 | 3266432 |
| 1740180900 | 1.29 | 0.07 | 5.74 | 1.36 | 1.47 | 1.28 | 6957022 |
| 1740094500 | 1.22 | -0.14 | -10.29 | 1.335 | 1.34 | 1.22 | 2846551 |
| 1740008100 | 1.36 | -0.09 | -6.21 | 1.47 | 1.47 | 1.29 | 4457627 |
| 1739921700 | 1.45 | -0.12 | -7.64 | 1.58 | 1.58 | 1.44 | 2695436 |
| 1739576100 | 1.57 | -0.11 | -6.55 | 1.635 | 1.6399999 | 1.51 | 4370703 |
| 1739489700 | 1.68 | 0.03 | 1.82 | 1.66 | 1.69 | 1.6 | 3709240 |
| 1739403300 | 1.65 | 0.04 | 2.48 | 1.5699 | 1.68 | 1.55 | 2705211 |
| 1739316900 | 1.61 | -0.13 | -7.47 | 1.69 | 1.7195 | 1.59 | 4228549 |
| 1739230500 | 1.74 | 0.11 | 6.75 | 1.6299999 | 1.865 | 1.5 | 10357698 |
| 1738971300 | 1.6299999 | 0 | 0.00 | 1.79 | 1.79 | 1.56 | 6730404 |
| 1738884900 | 1.6299999 | 0.08 | 5.16 | 1.55 | 1.77 | 1.535 | 8337276 |
| 1738798500 | 1.55 | -0.06 | -3.73 | 1.58 | 1.58 | 1.42 | 4539137 |
| 1738712100 | 1.61 | 0.01 | 0.63 | 1.66 | 1.7 | 1.6 | 3427715 |
| 1738625700 | 1.6 | -0.16 | -9.09 | 1.54 | 1.69 | 1.54 | 5658732 |
| 1738366500 | 1.76 | 0.2 | 12.82 | 2.195 | 2.31 | 1.75 | 55489284 |
| 1738280100 | 1.56 | -0.19 | -10.86 | 1.79 | 1.79 | 1.52 | 13833256 |
| 1738193700 | 1.75 | -0.01 | -0.57 | 1.75 | 1.81 | 1.7 | 1802008 |
| 1738107300 | 1.76 | -0.04 | -2.22 | 1.83 | 1.85 | 1.6491 | 3065151 |
| 1738020900 | 1.8 | -0.18 | -9.09 | 1.85 | 1.95 | 1.74 | 4866779 |
| 1737761700 | 1.98 | -0.18 | -8.33 | 2 | 2.2 | 1.96 | 6923115 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | 0.03 | 1.41 | 2.11 | 2.4 | 2.09 | 8329455 |
| 1737502500 | 2.13 | -0.13 | -5.75 | 2.35 | 2.35 | 2.005 | 7371825 |
| 1737156900 | 2.2599999 | 0.04 | 1.80 | 2.47 | 2.56 | 2.18 | 8033196 |
| 1737070500 | 2.22 | -0.88 | -28.39 | 2.66 | 2.7 | 2.2 | 18303380 |
| 1736984100 | 3.1 | 1.12 | 56.57 | 2.24 | 3.44 | 2.1001 | 61355014 |
| 1736897700 | 1.98 | -0.09 | -4.35 | 2.42 | 2.9 | 1.91 | 17563624 |
| 1736811300 | 2.07 | -1.01 | -32.79 | 2.83 | 2.84 | 2 | 5122561 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
