Hot Features
프리미엄
Rumble Inc (RUMBW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 4.48 | 0.12 | 2.75 | 4.63 | 4.64 | 4.32 | 26151 |
| 1738020900 | 4.36 | -0.87 | -16.63 | 4.92 | 4.92 | 4.1 | 81121 |
| 1737761700 | 5.23 | 0.5 | 10.57 | 4.9 | 5.36 | 4.7699999 | 71461 |
| 1737675300 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1737588900 | 4.73 | 0 | 0.06 | 4.76 | 4.9 | 4.54 | 29334 |
| 1737502500 | 4.7272999 | 0.06 | 1.23 | 4.7 | 4.82 | 4.2009999 | 28274 |
| 1737156900 | 4.67 | 0.25 | 5.66 | 4.69 | 4.75 | 4.3917 | 47634 |
| 1737070500 | 4.42 | 0.57 | 14.81 | 3.85 | 4.6199 | 3.7 | 69674 |
| 1736984100 | 3.85 | 0.36 | 10.32 | 3.53 | 4 | 3.53 | 35130 |
| 1736897700 | 3.49 | -0.22 | -5.93 | 3.75 | 3.77 | 3.29 | 56018 |
| 1736811300 | 3.71 | 0.05 | 1.37 | 4.08 | 4.08 | 3.51 | 50159 |
| 1736552100 | 3.66 | -0.24 | -6.15 | 3.9 | 3.92 | 3.62 | 51115 |
| 1736379300 | 3.9 | -1.03 | -20.89 | 4.75 | 4.75 | 3.86 | 248034 |
| 1736292900 | 4.93 | -0.3 | -5.74 | 5.3 | 5.37 | 4.78 | 43391 |
| 1736206500 | 5.23 | 0.32 | 6.52 | 5.14 | 5.36 | 4.96 | 63317 |
| 1735947300 | 4.91 | 0.41 | 9.11 | 4.34 | 5.03 | 4.01 | 174814 |
| 1735860900 | 4.5 | -0.52 | -10.36 | 5.17 | 5.17 | 4.45 | 59179 |
| 1735688100 | 5.0199999 | -0.52 | -9.40 | 5.3 | 5.705 | 5.01 | 67825 |
| 1735601700 | 5.541 | -0.67 | -10.77 | 5.91 | 5.91 | 5.08 | 103743 |
| 1735342500 | 6.21 | -0.06 | -0.96 | 7 | 7 | 5.63 | 152992 |
| 1735256100 | 6.2699999 | 1.47 | 30.62 | 4.92 | 6.9 | 4.8099999 | 351735 |
| 1735077840 | 4.8 | -0.19 | -3.81 | 4.3 | 6.22 | 4.3 | 254963 |
| 1734996900 | 4.99 | 2.58 | 107.05 | 3.77 | 5.57 | 3.1501 | 1020002 |
| 1734737700 | 2.41 | 0.05 | 2.11 | 2.47 | 2.47 | 2.12 | 95636 |
| 1734651300 | 2.3601 | -0.1 | -4.06 | 2.33 | 2.49 | 2.2001 | 38280 |
| 1734564900 | 2.46 | -0.29 | -10.38 | 2.6 | 2.75 | 2.32 | 88915 |
| 1734478500 | 2.745 | -0.11 | -3.96 | 2.79 | 2.88 | 2.64 | 6064 |
| 1734392100 | 2.8583 | 0.08 | 2.82 | 2.97 | 3 | 2.725 | 47702 |
| 1734132900 | 2.7799999 | -0.11 | -3.81 | 2.97 | 2.97 | 2.42 | 21578 |
| 1734046500 | 2.89 | -0.01 | -0.34 | 2.8 | 2.98 | 2.69 | 28510 |
| 1733960100 | 2.9 | 0.05 | 1.75 | 2.7599999 | 2.9 | 2.68 | 19168 |
| 1733873700 | 2.85 | 0 | 0.00 | 2.88 | 2.92 | 2.61 | 32123 |
| 1733787300 | 2.85 | 0.07 | 2.52 | 2.97 | 2.97 | 2.71 | 48501 |
| 1733528100 | 2.7799999 | 0.53 | 23.56 | 2.25 | 2.86 | 2.1201 | 194552 |
| 1733441700 | 2.25 | -0.13 | -5.46 | 2.4 | 2.42 | 1.75 | 100157 |
| 1733355300 | 2.38 | 0.04 | 1.71 | 2.27 | 2.39 | 2.2599999 | 13334 |
| 1733268900 | 2.34 | 0.04 | 1.74 | 2.22 | 2.41 | 2.22 | 13474 |
| 1733182500 | 2.3 | 0.03 | 1.32 | 2.07 | 2.35 | 2.07 | 57345 |
| 1732917840 | 2.27 | 0.07 | 3.18 | 2.23 | 2.29 | 2.15 | 6276 |
| 1732750500 | 2.2 | 0.16 | 7.84 | 2.23 | 2.32 | 2.04 | 54290 |
| 1732664100 | 2.04 | -0.29 | -12.45 | 2.35 | 2.3748 | 2.04 | 76204 |
| 1732577700 | 2.33 | 0.37 | 18.88 | 1.9 | 2.33 | 1.9 | 292335 |
| 1732318500 | 1.96 | 0.08 | 4.26 | 1.78 | 2.015 | 1.78 | 61021 |
| 1732232100 | 1.88 | 0.21 | 12.57 | 1.8 | 1.95 | 1.6801 | 43030 |
| 1732145700 | 1.67 | 0.11 | 7.05 | 1.71 | 1.96 | 1.6 | 39620 |
| 1732059300 | 1.56 | 0.07 | 4.70 | 1.48 | 1.6 | 1.4 | 44811 |
| 1731972900 | 1.49 | 0.05 | 3.47 | 1.3799999 | 1.5 | 1.33 | 12199 |
| 1731713700 | 1.44 | -0.06 | -4.00 | 1.56 | 1.57 | 1.32 | 43626 |
| 1731627300 | 1.5 | -0.15 | -9.09 | 1.74 | 1.74 | 1.45 | 27518 |
| 1731540900 | 1.65 | -0.3 | -15.45 | 1.71 | 1.78 | 1.61 | 13399 |
| 1731454500 | 1.9515 | -0.05 | -2.43 | 1.88 | 2.16 | 1.88 | 33051 |
| 1731368100 | 2 | 0.23 | 13.15 | 1.71 | 2.05 | 1.71 | 95552 |
| 1731108900 | 1.7675 | 0.01 | 0.43 | 1.8 | 1.88 | 1.66 | 24137 |
| 1731022500 | 1.76 | 0.14 | 8.76 | 1.51 | 1.76 | 1.51 | 17812 |
| 1730936100 | 1.6182 | -0.01 | -0.72 | 1.97 | 1.9898 | 1.5537 | 25833 |
| 1730849700 | 1.6299999 | 0.02 | 1.24 | 1.86 | 1.86 | 1.5 | 27230 |
| 1730763300 | 1.61 | 0.02 | 1.26 | 1.57 | 1.68 | 1.46 | 19970 |
| 1730500500 | 1.59 | -0.14 | -8.09 | 1.56 | 1.79 | 1.55 | 2797 |
| 1730414100 | 1.73 | -0.01 | -0.57 | 1.6299999 | 1.755 | 1.5 | 12045 |
| 1730327700 | 1.74 | -0.01 | -0.57 | 1.91 | 1.91 | 1.59 | 78579 |
| 1730241300 | 1.75 | 0.24 | 15.89 | 1.58 | 1.92 | 1.37 | 154728 |
