Hot Features
프리미엄
Nauticus Robotics Inc (KITT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0299 | -2.21481481481 | 1.35 | 1.4499 | 1.27 | 66506 | 1.37316815 | CS |
| 4 | -0.1399 | -9.58219178082 | 1.46 | 1.5014 | 1.21 | 109528 | 1.35682892 | CS |
| 12 | -1.6299 | -55.2508474576 | 2.95 | 2.95 | 1.21 | 648575 | 2.15171107 | CS |
| 26 | -5.9699 | -81.8916323731 | 7.29 | 14.85 | 1.21 | 16237419 | 6.99993025 | CS |
| 52 | -63.1199 | -97.9514276847 | 64.44 | 69.84 | 1.21 | 9110029 | 7.91713293 | CS |
| 156 | -198.4799 | -99.3392892893 | 199.8 | 325.8 | 1.21 | 4469812 | 15.04369768 | CS |
| 260 | -198.4799 | -99.3392892893 | 199.8 | 325.8 | 1.21 | 4469812 | 15.04369768 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1729895700 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.325 | 51680 |
| 1729809300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.4 | 1.27 | 86948 |
| 1729722900 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.42 | 1.35 | 61133 |
| 1729636500 | 1.35 | -0.08 | -5.59 | 1.43 | 1.43 | 1.33 | 54718 |
| 1729550100 | 1.43 | 0.01 | 0.70 | 1.44 | 1.4499 | 1.42 | 43490 |
| 1729290900 | 1.42 | 0.09 | 6.77 | 1.35 | 1.4392 | 1.345 | 68326 |
| 1729204500 | 1.33 | -0.03 | -2.21 | 1.3799999 | 1.3799999 | 1.33 | 43949 |
| 1729118100 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3899999 | 1.3102 | 56665 |
| 1729031700 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.3899999 | 1.3 | 48319 |
| 1728945300 | 1.36 | 0.07 | 5.43 | 1.27 | 1.4 | 1.27 | 110383 |
| 1728686100 | 1.29 | 0.05 | 4.03 | 1.25 | 1.34 | 1.21 | 158455 |
| 1728599700 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2568 | 1.21 | 93562 |
| 1728513300 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.21 | 130096 |
| 1728426900 | 1.26 | -0.08 | -5.97 | 1.34 | 1.3401 | 1.24 | 175261 |
| 1728340500 | 1.34 | -0.07 | -4.96 | 1.41 | 1.41 | 1.33 | 90440 |
| 1728081300 | 1.41 | 0.02 | 1.44 | 1.41 | 1.423 | 1.389 | 84451 |
| 1727994900 | 1.3899999 | 0.03 | 2.58 | 1.375 | 1.4191 | 1.36 | 74326 |
| 1727908500 | 1.355 | -0.12 | -7.82 | 1.45 | 1.45 | 1.34 | 139199 |
| 1727822100 | 1.47 | 0.06 | 4.26 | 1.43 | 1.5 | 1.3874 | 127909 |
| 1727735520 | 1.41 | -0.01 | -0.70 | 1.42 | 1.5014 | 1.3799999 | 256046 |
| 1727476500 | 1.42 | -0.04 | -2.74 | 1.46 | 1.4644 | 1.315 | 231508 |
| 1727390100 | 1.46 | -0.01 | -0.68 | 1.5 | 1.52 | 1.44 | 133142 |
| 1727303700 | 1.47 | -0.05 | -3.29 | 1.54 | 1.54 | 1.45 | 82951 |
| 1727217300 | 1.52 | 0.01 | 0.66 | 1.51 | 1.53 | 1.47 | 114380 |
| 1727130900 | 1.51 | -0.05 | -3.21 | 1.55 | 1.55 | 1.46 | 104344 |
| 1726871700 | 1.56 | -0.13 | -7.69 | 1.57 | 1.65 | 1.5 | 301156 |
| 1726785300 | 1.69 | 0.08 | 4.97 | 1.6202 | 1.6902 | 1.5801 | 405193 |
| 1726698900 | 1.61 | 0.06 | 3.87 | 1.52 | 1.67 | 1.43 | 239618 |
| 1726612500 | 1.55 | -0.16 | -9.36 | 1.71 | 1.75 | 1.55 | 396858 |
| 1726526100 | 1.71 | 0.07 | 4.27 | 1.67 | 1.75 | 1.54 | 130782 |
| 1726266900 | 1.6399999 | 0.1 | 6.49 | 1.543 | 1.66 | 1.53 | 146712 |
| 1726180500 | 1.54 | 0.12 | 8.45 | 1.42 | 1.57 | 1.3899999 | 183972 |
| 1726094100 | 1.42 | 0.07 | 5.19 | 1.36 | 1.45 | 1.35 | 159923 |
| 1726007700 | 1.35 | -0.04 | -2.88 | 1.42 | 1.42 | 1.24 | 206052 |
| 1725921300 | 1.3899999 | 0.02 | 1.46 | 1.35 | 1.6299999 | 1.35 | 360126 |
| 1725662100 | 1.37 | -0.05 | -3.52 | 1.421 | 1.45 | 1.35 | 112608 |
| 1725575700 | 1.42 | -0.07 | -4.70 | 1.4701 | 1.52 | 1.32 | 147464 |
| 1725489300 | 1.49 | -0.17 | -10.24 | 1.66 | 1.66 | 1.4701 | 200538 |
| 1725402900 | 1.66 | -0.11 | -6.21 | 1.83 | 1.83 | 1.61 | 180321 |
| 1725057300 | 1.77 | -0.05 | -2.75 | 1.88 | 1.88 | 1.74 | 73995 |
| 1724970900 | 1.82 | 0.1 | 5.81 | 1.73 | 1.87 | 1.67 | 154757 |
| 1724884500 | 1.72 | -0.18 | -9.47 | 1.95 | 1.95 | 1.71 | 247131 |
| 1724798100 | 1.9 | -0.15 | -7.32 | 2.05 | 2.07 | 1.89 | 301816 |
| 1724711700 | 2.05 | -0.05 | -2.38 | 2.1 | 2.14 | 1.95 | 295027 |
| 1724452500 | 2.1 | 0.12 | 6.06 | 1.98 | 2.14 | 1.96 | 346169 |
| 1724366100 | 1.98 | -0.01 | -0.50 | 2 | 2.0299 | 1.96 | 158760 |
| 1724279700 | 1.99 | -0.2 | -9.13 | 2.0299999 | 2.14 | 1.96 | 283982 |
| 1724193300 | 2.19 | -0.02 | -0.90 | 2.11 | 2.21 | 2.02 | 292570 |
| 1724106900 | 2.21 | 0.1 | 4.74 | 2.18 | 2.23 | 2.0099999 | 355032 |
| 1723847700 | 2.11 | 0.15 | 7.65 | 1.9639 | 2.16 | 1.9201 | 255977 |
| 1723761300 | 1.96 | -0.12 | -5.77 | 2.0099999 | 2.0480999 | 1.93 | 361927 |
| 1723674900 | 2.08 | -0.44 | -17.46 | 1.99 | 2.2899 | 1.9301 | 677251 |
| 1723588500 | 2.52 | -0.06 | -2.33 | 2.31 | 2.63 | 2.22 | 694825 |
| 1723502100 | 2.58 | 0.29 | 12.66 | 2.3 | 2.68 | 2.3 | 2027525 |
| 1723242900 | 2.29 | 0.37 | 19.27 | 2.61 | 2.65 | 2.1 | 24205651 |
| 1723156500 | 1.92 | 0.11 | 6.08 | 1.89 | 2.0715 | 1.87 | 230651 |
| 1723070100 | 1.81 | -0.41 | -18.47 | 2.2799999 | 2.2999 | 1.8 | 329148 |
| 1722983700 | 2.22 | 0.01 | 0.45 | 2.35 | 2.3506999 | 2.12 | 371287 |
| 1722897300 | 2.21 | -0.55 | -19.93 | 2.35 | 2.35 | 2.1 | 472174 |
| 1722638100 | 2.7599999 | -0.28 | -9.21 | 2.95 | 2.95 | 2.6801 | 199146 |
| 1722551700 | 3.04 | -0.15 | -4.70 | 3.22 | 3.2392 | 2.91 | 298781 |
| 1722465300 | 3.19 | -0.29 | -8.33 | 3.48 | 3.48 | 3.16 | 361748 |
| 1722378900 | 3.48 | -0.31 | -8.18 | 3.83 | 4 | 3.43 | 893810 |
| 1722292500 | 3.79 | 0.45 | 13.47 | 3.35 | 4.095 | 3.3 | 1674678 |
| 1722033300 | 3.34 | 0.1 | 3.09 | 3.49 | 4.7 | 3.3 | 5327280 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
