Hot Features
프리미엄
Stardust Power Inc (SDST)
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 | -0.0985 | -14.1726618705 | 0.695 | 0.7 | 0.532001 | 231631 | 0.6224803 | CS |
| 4 | -0.1035 | -14.7857142857 | 0.7 | 0.93 | 0.532001 | 405715 | 0.72000206 | CS |
| 12 | -4.0335 | -87.1166306695 | 4.63 | 5.41 | 0.532001 | 867261 | 1.09143564 | CS |
| 26 | -10.9035 | -94.8130434783 | 11.5 | 12.56 | 0.532001 | 405223 | 1.50266341 | CS |
| 52 | -10.9835 | -94.8488773748 | 11.58 | 28.38 | 0.532001 | 349092 | 4.43980354 | CS |
| 156 | -10.9835 | -94.8488773748 | 11.58 | 28.38 | 0.532001 | 349092 | 4.43980354 | CS |
| 260 | -10.9835 | -94.8488773748 | 11.58 | 28.38 | 0.532001 | 349092 | 4.43980354 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.62 | 0.0209 | 3.49 | 0.629 | 0.629 | 0.55 | 309619 |
| 1741905300 | 0.5991 | -0.0024 | -0.40 | 0.619 | 0.619 | 0.5854 | 83092 |
| 1741818900 | 0.6015 | -0.0323 | -5.10 | 0.6468 | 0.6468 | 0.5320009 | 291501 |
| 1741732500 | 0.6338 | -0.0189 | -2.90 | 0.6477 | 0.6524 | 0.6007 | 290794 |
| 1741646100 | 0.6526999 | -0.0399 | -5.76 | 0.6949999 | 0.7 | 0.6399 | 183150 |
| 1741390500 | 0.6926 | -0.0089 | -1.27 | 0.7 | 0.7335 | 0.62 | 938088 |
| 1741304100 | 0.7015 | 0.0155 | 2.26 | 0.6824 | 0.72 | 0.67 | 252772 |
| 1741217700 | 0.686 | -0.0064 | -0.92 | 0.6962 | 0.7235 | 0.67 | 170790 |
| 1741131300 | 0.6924 | -0.0126 | -1.79 | 0.6901 | 0.704899 | 0.67 | 145242 |
| 1741044900 | 0.705 | -0.0397 | -5.33 | 0.75 | 0.75649 | 0.683601 | 206409 |
| 1740785700 | 0.7447 | 0.0179 | 2.46 | 0.7327 | 0.7496 | 0.699 | 239176 |
| 1740699300 | 0.7268 | 0.0136001 | 1.91 | 0.77 | 0.77 | 0.6989 | 259220 |
| 1740612900 | 0.7131999 | 0.0131999 | 1.89 | 0.6999 | 0.7375 | 0.6899 | 230831 |
| 1740526500 | 0.7 | -0.0264 | -3.63 | 0.72315 | 0.7262999 | 0.6802 | 241234 |
| 1740440100 | 0.7264 | -0.0334 | -4.40 | 0.7559 | 0.7658 | 0.7037 | 252690 |
| 1740180900 | 0.7598 | -0.0016 | -0.21 | 0.75 | 0.7832 | 0.724113 | 306212 |
| 1740094500 | 0.7614 | -0.0181 | -2.32 | 0.77 | 0.8129999 | 0.75 | 599336 |
| 1740008100 | 0.7795 | 0.0795 | 11.36 | 0.7 | 0.93 | 0.6818 | 2144984 |
| 1739921700 | 0.7 | -0.0243 | -3.35 | 0.7 | 0.7252 | 0.6669 | 563454 |
| 1739576100 | 0.7243 | -0.0207 | -2.78 | 0.7519 | 0.7552 | 0.7002 | 518164 |
| 1739489700 | 0.745 | -0.0252 | -3.27 | 0.78 | 0.78 | 0.6894 | 520951 |
| 1739403300 | 0.7702 | -0.0098 | -1.26 | 0.761 | 0.8 | 0.75 | 322598 |
| 1739316900 | 0.78 | 0.03 | 4.00 | 0.75 | 0.865 | 0.6675 | 707169 |
| 1739230500 | 0.75 | 0.064 | 9.33 | 0.71 | 0.88 | 0.686 | 1878758 |
| 1738971300 | 0.686 | -0.1226 | -15.16 | 0.7754 | 0.7952 | 0.6629 | 1141211 |
| 1738884900 | 0.8086 | 0.0036 | 0.45 | 0.81 | 0.8725 | 0.792 | 1589094 |
| 1738798500 | 0.805 | -0.0749 | -8.51 | 0.84 | 0.8503 | 0.77 | 1168642 |
| 1738712100 | 0.8799 | -0.1501 | -14.57 | 1 | 1 | 0.7624 | 4225927 |
| 1738625700 | 1.03 | 0.03 | 3.00 | 1 | 1.37 | 0.87 | 14871245 |
| 1738366500 | 1 | -0.1 | -9.09 | 1.1299999 | 1.15 | 0.98 | 624030 |
| 1738280100 | 1.1 | -0.07 | -5.98 | 1.19 | 1.19 | 1.05 | 447508 |
| 1738193700 | 1.17 | -0.02 | -1.27 | 1.15 | 1.22 | 1.1399999 | 335580 |
| 1738107300 | 1.185 | -0.1 | -7.42 | 1.25 | 1.2704 | 1.1299999 | 529783 |
| 1738020900 | 1.28 | 0.08 | 6.67 | 1.16 | 1.35 | 1.0762 | 1455009 |
| 1737761700 | 1.2 | -0.73 | -37.82 | 1.3 | 1.32 | 1.11 | 6424695 |
| 1737675300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1737588900 | 1.93 | 0.12 | 6.63 | 1.89 | 1.97 | 1.89 | 88039 |
| 1737502500 | 1.81 | -0.23 | -11.27 | 2.15 | 2.21 | 1.8 | 106857 |
| 1737156900 | 2.04 | -0.16 | -7.27 | 2.4 | 2.4 | 2.0301999 | 83497 |
| 1737070500 | 2.2 | -0.37 | -14.40 | 2.59 | 2.68 | 2.15 | 106657 |
| 1736984100 | 2.57 | -0.07 | -2.65 | 2.69 | 2.7115999 | 2.5 | 21646 |
| 1736897700 | 2.64 | -0.05 | -1.86 | 2.65 | 2.69 | 2.3719 | 35115 |
| 1736811300 | 2.69 | -0.54 | -16.72 | 3.16 | 3.23 | 2.64 | 77373 |
| 1736552100 | 3.23 | -0.32 | -9.01 | 3.74 | 3.74 | 2.94 | 57351 |
| 1736379300 | 3.55 | -0.24 | -6.33 | 3.77 | 3.795 | 3.55 | 31255 |
| 1736292900 | 3.79 | -0.09 | -2.32 | 3.88 | 3.98 | 3.75 | 77052 |
| 1736206500 | 3.88 | 0.19 | 5.15 | 3.61 | 4.01 | 3.57 | 75416 |
| 1735947300 | 3.69 | 0.02 | 0.54 | 3.7 | 4.1999 | 3.501 | 148462 |
| 1735860900 | 3.67 | 0.09 | 2.51 | 3.8 | 3.8999 | 3.58 | 64488 |
| 1735688100 | 3.58 | -0.93 | -20.62 | 4.51 | 4.68 | 3.53 | 239119 |
| 1735601700 | 4.51 | -0.04 | -0.88 | 5.41 | 5.41 | 4.03 | 1000778 |
| 1735342500 | 4.55 | -0.18 | -3.81 | 4.73 | 4.73 | 4.48 | 16084 |
| 1735256100 | 4.73 | 0.28 | 6.29 | 4.47 | 4.88 | 4.35 | 32740 |
| 1735077840 | 4.45 | -0.04 | -0.89 | 4.76 | 4.99 | 4.315 | 92877 |
| 1734996900 | 4.49 | -0.01 | -0.22 | 4.63 | 4.63 | 4.32 | 8319 |
| 1734737700 | 4.5 | -0.12 | -2.60 | 4.63 | 4.7911 | 4.13 | 18271 |
| 1734651300 | 4.62 | -0.26 | -5.33 | 5.075 | 5.15 | 4.62 | 10413 |
| 1734564900 | 4.88 | -0.02 | -0.41 | 5.1 | 5.3262 | 4.73 | 17975 |
| 1734478500 | 4.9 | -0.36 | -6.84 | 5.5199999 | 5.5199999 | 4.9 | 24851 |
