Hot Features
프리미엄
Kura Sushi USA Inc (KRUS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.74 | 1.89130434783 | 92 | 95.91 | 82.72 | 161583 | 87.67187563 | CS |
| 4 | -0.14 | -0.149126544525 | 93.88 | 106 | 82.72 | 210552 | 94.52791039 | CS |
| 12 | 27.61 | 41.7510963254 | 66.13 | 106 | 60.01 | 165085 | 85.27633335 | CS |
| 26 | -8.67 | -8.46597012011 | 102.41 | 106 | 48.66 | 184632 | 73.95100393 | CS |
| 52 | 31.99 | 51.8056680162 | 61.75 | 122.81 | 48.66 | 151273 | 82.30587546 | CS |
| 156 | 22.17 | 30.9766662009 | 71.57 | 122.81 | 30.95 | 126836 | 72.68352501 | CS |
| 260 | 71.37 | 319.043361645 | 22.37 | 122.81 | 5.07 | 104937 | 59.40047437 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 89.13 | 3.17 | 3.69 | 85.96 | 89.3189 | 85.27 | 85567 |
| 1732059300 | 85.96 | 1.49 | 1.76 | 82.72 | 86.74 | 82.72 | 288268 |
| 1731972900 | 84.47 | -4.75 | -5.32 | 89.28 | 90.51 | 82.84 | 190691 |
| 1731713700 | 89.22 | -4.22 | -4.52 | 93.5 | 93.5 | 88.83 | 100623 |
| 1731627300 | 93.44 | 0.86 | 0.93 | 92 | 95.44 | 91.01 | 142768 |
| 1731540900 | 92.58 | 1.55 | 1.70 | 92.15 | 94.48 | 90.355 | 211707 |
| 1731454500 | 91.03 | -1.3 | -1.41 | 88.86 | 92.92 | 88.41 | 569667 |
| 1731368100 | 92.33 | 1.36 | 1.49 | 91.01 | 93.96 | 89.5 | 125431 |
| 1731108900 | 90.97 | -4.12 | -4.33 | 95.09 | 98.84 | 90.2301 | 237738 |
| 1731022500 | 95.09 | -8.39 | -8.11 | 94 | 105.31 | 89 | 405792 |
| 1730936100 | 103.48 | 3.48 | 3.48 | 103.87 | 106 | 100.846 | 282103 |
| 1730849700 | 100 | 7.09 | 7.63 | 93.33 | 101.29 | 93.33 | 137280 |
| 1730763300 | 92.91 | -6.9 | -6.91 | 99.02 | 99.705 | 92.7 | 242004 |
| 1730500500 | 99.81 | -0.01 | -0.01 | 99.71 | 103.745 | 99.59 | 174677 |
| 1730414100 | 99.82 | 1.17 | 1.19 | 98.92 | 100.6209 | 96.72 | 102648 |
| 1730327700 | 98.65 | -4.2 | -4.08 | 101.77 | 102.8 | 97.69 | 328715 |
| 1730241300 | 102.85 | 4.29 | 4.35 | 98.39 | 104.41 | 97.155 | 334068 |
| 1730154900 | 98.56 | 4.24 | 4.50 | 95.81 | 99.36 | 94.5 | 91047 |
| 1729895700 | 94.32 | -0.18 | -0.19 | 95.48 | 95.98 | 93.92 | 61955 |
| 1729809300 | 94.5 | 1.29 | 1.38 | 93.88 | 95.5 | 92.56 | 98298 |
| 1729722900 | 93.21 | -1.95 | -2.05 | 95 | 96 | 92.52 | 103217 |
| 1729636500 | 95.16 | 5.51 | 6.15 | 88.99 | 95.91 | 88.02 | 203124 |
| 1729550100 | 89.65 | -0.86 | -0.95 | 90.8 | 93.45 | 89.23 | 193645 |
| 1729290900 | 90.51 | 2.53 | 2.88 | 88.6 | 90.65 | 86.4983 | 152092 |
| 1729204500 | 87.98 | 4.19 | 5.00 | 84.49 | 88.63 | 83.44 | 178880 |
| 1729118100 | 83.79 | -0.22 | -0.26 | 84.99 | 85.38 | 80.385 | 83450 |
| 1729031700 | 84.01 | 0.02 | 0.02 | 83.96 | 84.65 | 82.28 | 64213 |
| 1728945300 | 83.99 | 1.65 | 2.00 | 82.14 | 84.07 | 81.0821 | 72687 |
| 1728686100 | 82.34 | 0.61 | 0.75 | 81.38 | 83.65 | 81.38 | 51924 |
| 1728599700 | 81.73 | -1.59 | -1.91 | 81.95 | 82.19 | 80.32 | 55840 |
| 1728513300 | 83.32 | 1 | 1.21 | 82.3 | 83.7716 | 80.75 | 61873 |
| 1728426900 | 82.32 | 0.93 | 1.14 | 81.38 | 83.88 | 81.1823 | 61945 |
| 1728340500 | 81.39 | -2.12 | -2.54 | 82.97 | 83.56 | 80.34 | 72746 |
| 1728081300 | 83.51 | 5.22 | 6.67 | 79.95 | 84.615 | 78.78 | 132657 |
| 1727994900 | 78.29 | 1.57 | 2.05 | 76 | 78.3 | 74.63 | 128775 |
| 1727908500 | 76.72 | -0.49 | -0.63 | 76.76 | 78.7793 | 76.06 | 128636 |
| 1727822100 | 77.21 | -3.35 | -4.16 | 79.97 | 80.3329 | 76.48 | 106757 |
| 1727735700 | 80.56 | -1.82 | -2.21 | 81.21 | 82.67 | 78.735 | 178940 |
| 1727476500 | 82.38 | -0.08 | -0.10 | 83.98 | 84.365 | 82.22 | 73025 |
| 1727390100 | 82.46 | 1.22 | 1.50 | 82.53 | 84.376 | 80.63 | 97637 |
| 1727303700 | 81.24 | -2.43 | -2.90 | 83.68 | 84.435 | 81.2 | 108301 |
| 1727217300 | 83.67 | -0.53 | -0.63 | 84.5 | 85.5 | 83.55 | 66794 |
| 1727130900 | 84.2 | 0.23 | 0.27 | 84.1 | 85.3535 | 82.53 | 72168 |
| 1726871700 | 83.97 | -1.84 | -2.14 | 85.5 | 85.665 | 82.82 | 226468 |
| 1726785300 | 85.81 | 4.14 | 5.07 | 84.5 | 86.18 | 82.6401 | 139849 |
| 1726698900 | 81.67 | -0.18 | -0.22 | 82.66 | 84 | 79.23 | 161745 |
| 1726612500 | 81.85 | 4.52 | 5.85 | 78.46 | 82.5199 | 77.18 | 239103 |
| 1726526100 | 77.33 | -0.45 | -0.58 | 77.39 | 79.415 | 76.73 | 107802 |
| 1726266900 | 77.78 | 0.83 | 1.08 | 77.88 | 80.545 | 75.92 | 279997 |
| 1726180500 | 76.95 | 6.63 | 9.43 | 70.99 | 77.61 | 70.265 | 387925 |
| 1726094100 | 70.32 | 7.92 | 12.69 | 62.38 | 71.88 | 61.32 | 599756 |
| 1726007700 | 62.4 | 1.28 | 2.09 | 62.77 | 64.069999 | 60.01 | 198781 |
| 1725921300 | 61.12 | -1.18 | -1.89 | 62.9 | 63.69 | 60.475 | 122685 |
| 1725662100 | 62.3 | -0.69 | -1.10 | 63.03 | 64.16 | 62.29 | 105713 |
| 1725575700 | 62.99 | -0.17 | -0.27 | 63.71 | 64.285 | 62.35 | 75589 |
| 1725489300 | 63.16 | 1.67 | 2.72 | 61.72 | 63.64 | 60.66 | 101083 |
| 1725402900 | 61.49 | -4.5 | -6.82 | 65.5 | 66.09 | 60.51 | 138224 |
| 1725057300 | 65.989999 | -0.6 | -0.90 | 67.32 | 68.01 | 64.595 | 95974 |
| 1724970900 | 66.59 | 0.74 | 1.12 | 66.129999 | 67.66 | 65.73 | 98947 |
| 1724884500 | 65.849999 | -0.62 | -0.93 | 65.95 | 66.525 | 63.96 | 112653 |
| 1724798100 | 66.47 | -0.66 | -0.98 | 66.4 | 67.5043 | 65.3 | 136916 |
| 1724711700 | 67.13 | -0.24 | -0.36 | 67.43 | 68.4 | 66.34 | 88202 |
| 1724452500 | 67.37 | 3.76 | 5.91 | 64.43 | 68.41 | 64.3 | 191357 |
| 1724366100 | 63.61 | -1.31 | -2.02 | 64.94 | 65.245 | 63.03 | 78479 |
| 1724279700 | 64.92 | 3.49 | 5.68 | 61.8 | 64.93 | 61.8 | 101513 |
