Hot Features
프리미엄
MultiSensor AI Holdings Inc (MSAI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.77777777778 | 1.8 | 1.8 | 1.6081 | 21221 | 1.63473418 | CS |
| 4 | -0.36 | -17.8217821782 | 2.02 | 2.17 | 1.6081 | 14047 | 1.82316153 | CS |
| 12 | -0.69 | -29.3617021277 | 2.35 | 2.35 | 1.58 | 17171 | 2.00104837 | CS |
| 26 | -0.84 | -33.6 | 2.5 | 2.6 | 1.51 | 22453 | 1.87749863 | CS |
| 52 | -2.54 | -60.4761904762 | 4.2 | 14 | 1.51 | 167358 | 3.92449926 | CS |
| 156 | -2.54 | -60.4761904762 | 4.2 | 14 | 1.51 | 167358 | 3.92449926 | CS |
| 260 | -2.54 | -60.4761904762 | 4.2 | 14 | 1.51 | 167358 | 3.92449926 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.66 | 0.01 | 0.61 | 1.65 | 1.71 | 1.55 | 52836 |
| 1732145700 | 1.65 | 0.03 | 1.85 | 1.65 | 1.6859 | 1.645 | 11492 |
| 1732059300 | 1.62 | -0.01 | -0.61 | 1.62 | 1.65 | 1.612 | 46179 |
| 1731972900 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6762999 | 1.6081 | 11968 |
| 1731713700 | 1.6399999 | -0.07 | -4.09 | 1.76 | 1.76 | 1.62 | 31188 |
| 1731627300 | 1.71 | -0.12 | -6.43 | 1.8 | 1.8 | 1.67 | 5280 |
| 1731540900 | 1.8275 | -0.12 | -6.28 | 1.8601 | 1.95 | 1.6913 | 27003 |
| 1731454500 | 1.95 | 0.05 | 2.63 | 1.83 | 1.95 | 1.83 | 11806 |
| 1731368100 | 1.9 | -0.05 | -2.56 | 1.95 | 2.0099999 | 1.8417 | 9670 |
| 1731108900 | 1.95 | -0.02 | -1.02 | 1.95 | 1.97 | 1.9007 | 4140 |
| 1731022500 | 1.97 | -0.01 | -0.51 | 2.0339999 | 2.0339999 | 1.92 | 22989 |
| 1730936100 | 1.98 | 0.08 | 4.21 | 1.9817 | 2 | 1.97 | 4808 |
| 1730849700 | 1.9 | 0 | 0.00 | 1.9364 | 1.95 | 1.89 | 10757 |
| 1730763300 | 1.9 | -0.02 | -1.04 | 1.95 | 1.95 | 1.895 | 12868 |
| 1730500500 | 1.92 | -0.02 | -1.03 | 1.9919 | 1.9919 | 1.87 | 11524 |
| 1730414100 | 1.94 | -0.05 | -2.51 | 1.995 | 2 | 1.89 | 12163 |
| 1730327700 | 1.99 | -0.05 | -2.45 | 1.9682 | 2.05 | 1.9662 | 4434 |
| 1730241300 | 2.04 | 0.09 | 4.85 | 1.96 | 2.04 | 1.9001 | 16278 |
| 1730154900 | 1.9457 | -0.04 | -1.98 | 2 | 2 | 1.9 | 13176 |
| 1729895700 | 1.985 | -0.07 | -3.17 | 2.09 | 2.09 | 1.945 | 3901 |
| 1729809300 | 2.05 | -0 | -0.00 | 2.02 | 2.17 | 2.0198999 | 9316 |
| 1729722900 | 2.0501 | -0.02 | -0.96 | 2.0299999 | 2.095 | 1.985 | 9615 |
| 1729636500 | 2.07 | -0.02 | -0.96 | 2.02 | 2.1 | 1.9447 | 7470 |
| 1729550100 | 2.09 | 0.05 | 2.45 | 2.0299999 | 2.1899 | 1.9532 | 6610 |
| 1729290900 | 2.04 | 0 | 0.00 | 2.07 | 2.1199 | 1.96 | 5717 |
| 1729204500 | 2.04 | -0.02 | -0.97 | 2.13 | 2.17 | 1.99 | 2967 |
| 1729118100 | 2.06 | 0.1 | 5.10 | 2.02 | 2.06 | 1.9011 | 7093 |
| 1729031700 | 1.96 | -0.04 | -2.00 | 1.94 | 1.98 | 1.899 | 5513 |
| 1728945300 | 2 | 0.06 | 3.09 | 1.95 | 2.0099999 | 1.95 | 13350 |
| 1728686100 | 1.94 | -0.01 | -0.51 | 2.0099999 | 2.0099999 | 1.78 | 3945 |
| 1728599700 | 1.95 | 0.27 | 16.07 | 1.79 | 2.1099 | 1.76 | 24719 |
| 1728513300 | 1.68 | -0.21 | -11.11 | 1.94 | 1.965 | 1.58 | 18673 |
| 1728426900 | 1.89 | -0.13 | -6.44 | 2 | 2.04 | 1.89 | 4966 |
| 1728340500 | 2.02 | -0.06 | -2.88 | 2.05 | 2.195 | 1.892 | 30095 |
| 1728081300 | 2.08 | 0.05 | 2.46 | 1.985 | 2.1998 | 1.985 | 21737 |
| 1727994900 | 2.0299999 | -0.02 | -0.98 | 1.99 | 2.2009 | 1.99 | 12016 |
| 1727908500 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.09 | 2.0099999 | 2546 |
| 1727822100 | 2.0099999 | -0.15 | -6.94 | 2.21 | 2.22 | 1.97 | 7250 |
| 1727735520 | 2.16 | 0.01 | 0.47 | 2.19 | 2.1915 | 2.07 | 18490 |
| 1727476500 | 2.15 | 0.08 | 3.86 | 2.1 | 2.15 | 2.055 | 34878 |
| 1727390100 | 2.07 | 0.22 | 11.89 | 1.85 | 2.15 | 1.85 | 20581 |
| 1727303700 | 1.85 | -0.18 | -8.87 | 2.04 | 2.04 | 1.81 | 10425 |
| 1727217300 | 2.0299999 | 0.02 | 1.00 | 2.08 | 2.12 | 2.015 | 39370 |
| 1727130900 | 2.0099999 | -0.02 | -0.99 | 2.09 | 2.09 | 2 | 14711 |
| 1726871700 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.1418 | 2 | 160582 |
| 1726785300 | 2.05 | 0.01 | 0.49 | 2.14 | 2.195 | 2.05 | 10999 |
| 1726698900 | 2.04 | -0.15 | -6.85 | 2.2 | 2.2 | 2.04 | 22626 |
| 1726612500 | 2.19 | 0.03 | 1.39 | 2.19 | 2.25 | 2.14 | 11229 |
| 1726526100 | 2.16 | -0.03 | -1.37 | 2.21 | 2.255 | 2.16 | 12853 |
| 1726266900 | 2.19 | 0.07 | 3.30 | 2.24 | 2.24 | 2.16 | 9627 |
| 1726180500 | 2.12 | -0.01 | -0.47 | 2.16 | 2.24 | 2.09 | 19526 |
| 1726094100 | 2.13 | -0.04 | -1.84 | 2.2 | 2.35 | 2.075 | 29332 |
| 1726007700 | 2.17 | -0.03 | -1.36 | 2.18 | 2.2 | 2.08 | 16574 |
| 1725921300 | 2.2 | -0.02 | -0.90 | 2.29 | 2.29 | 2.13 | 34369 |
| 1725662100 | 2.22 | 0.07 | 3.26 | 2.2399 | 2.25 | 2.2 | 9408 |
| 1725575700 | 2.15 | 0.02 | 0.94 | 2.13 | 2.2 | 2.13 | 6326 |
| 1725489300 | 2.13 | -0.06 | -2.92 | 2.21 | 2.25 | 2.13 | 16244 |
| 1725402900 | 2.194 | -0.04 | -1.61 | 2.17 | 2.33 | 2.13 | 12606 |
| 1725057300 | 2.23 | -0.03 | -1.33 | 2.24 | 2.24 | 2.18 | 35608 |
| 1724970900 | 2.2599999 | -0.01 | -0.44 | 2.35 | 2.35 | 2.17 | 1477 |
| 1724884500 | 2.27 | 0.03 | 1.34 | 2.23 | 2.29 | 2.1487 | 8775 |
| 1724798100 | 2.24 | 0.07 | 3.23 | 2.19 | 2.24 | 2.1 | 7137 |
| 1724711700 | 2.17 | 0 | 0.23 | 2.21 | 2.2999 | 1.91 | 28420 |
| 1724452500 | 2.165 | -0.08 | -3.35 | 2.3 | 2.3 | 2.16 | 15144 |
| 1724366100 | 2.24 | 0.11 | 5.16 | 2.13 | 2.27 | 2.13 | 24333 |
