Hot Features
프리미엄
Stardust Power Inc (SDST)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -38.0952380952 | 1.89 | 1.97 | 1.0762 | 2124382 | 1.2203262 | CS |
| 4 | -2.92 | -71.3936430318 | 4.09 | 4.1999 | 1.0762 | 587572 | 1.38799971 | CS |
| 12 | -6.46 | -84.6657929227 | 7.63 | 7.97 | 1.0762 | 206840 | 2.01411521 | CS |
| 26 | -12.41 | -91.3843888071 | 13.58 | 17.62 | 1.0762 | 125267 | 4.44992508 | CS |
| 52 | -10.41 | -89.896373057 | 11.58 | 28.38 | 1.0762 | 169694 | 9.84226327 | CS |
| 156 | -10.41 | -89.896373057 | 11.58 | 28.38 | 1.0762 | 169694 | 9.84226327 | CS |
| 260 | -10.41 | -89.896373057 | 11.58 | 28.38 | 1.0762 | 169694 | 9.84226327 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734392100 | 5.26 | -0.07 | -1.31 | 5.34 | 5.7051999 | 5.23 | 14725 |
| 1734132900 | 5.33 | -0.16 | -2.83 | 5.24 | 6.09 | 5.12 | 9519 |
| 1734046500 | 5.485 | -0.53 | -8.74 | 5.825 | 6.15 | 5.21 | 29374 |
| 1733960100 | 6.01 | -0.4 | -6.24 | 6.54 | 6.54 | 5.85 | 11455 |
| 1733873700 | 6.41 | -0.34 | -5.04 | 6.73 | 6.8 | 6.41 | 30838 |
| 1733787300 | 6.75 | -0.13 | -1.89 | 7.09 | 7.09 | 6.61 | 10629 |
| 1733528100 | 6.88 | 0.23 | 3.46 | 6.5599999 | 6.91 | 6.41 | 9528 |
| 1733441700 | 6.65 | 0.13 | 1.99 | 6.55 | 6.7606 | 6.5 | 26795 |
| 1733355300 | 6.5199999 | -0.23 | -3.41 | 6.54 | 6.7032 | 6.51 | 13745 |
| 1733268900 | 6.75 | -0.08 | -1.17 | 6.54 | 6.87 | 6.44 | 18646 |
| 1733182500 | 6.83 | 0.18 | 2.71 | 6.84 | 6.9 | 6.3271 | 27106 |
| 1732917840 | 6.65 | -0.14 | -2.06 | 6.82 | 6.95 | 6.65 | 12535 |
| 1732750500 | 6.79 | -0.12 | -1.74 | 7.15 | 7.15 | 6.66 | 6370 |
| 1732664100 | 6.91 | 0.05 | 0.73 | 6.86 | 6.99 | 6.64 | 8292 |
| 1732577700 | 6.86 | 0.06 | 0.88 | 6.91 | 7 | 6.737 | 14606 |
| 1732318500 | 6.8 | -0.24 | -3.41 | 7.25 | 7.25 | 6.75 | 7614 |
| 1732232100 | 7.04 | 0.3 | 4.45 | 7.4999 | 7.4999 | 6.91 | 13324 |
| 1732145700 | 6.74 | -0.2 | -2.88 | 7.35 | 7.35 | 6.665 | 13491 |
| 1732059300 | 6.94 | 0.13 | 1.91 | 7 | 7 | 6.81 | 17265 |
| 1731972900 | 6.81 | -0.12 | -1.73 | 6.81 | 6.9611 | 6.5843 | 5167 |
| 1731713700 | 6.93 | -0.51 | -6.85 | 7.21 | 7.38 | 6.64 | 25096 |
| 1731627300 | 7.44 | -0.24 | -3.13 | 7.62 | 7.7154 | 7.11 | 7048 |
| 1731540900 | 7.68 | 0.02 | 0.26 | 7.5418 | 7.85 | 7.5418 | 16447 |
| 1731454500 | 7.66 | -0.05 | -0.65 | 7.51 | 7.8 | 7.5006 | 8461 |
| 1731368100 | 7.71 | 0.11 | 1.45 | 7.46 | 7.71 | 7.38 | 7480 |
| 1731108900 | 7.6 | 0.01 | 0.13 | 7.61 | 7.61 | 7.14 | 68758 |
| 1731022500 | 7.59 | -0.01 | -0.13 | 7.6 | 7.65 | 7.5 | 26545 |
| 1730936100 | 7.6 | 0.14 | 1.88 | 7.4 | 7.6 | 7.32 | 15775 |
| 1730849700 | 7.46 | -0.14 | -1.84 | 7.52 | 7.7 | 7.19 | 96223 |
| 1730763300 | 7.6 | 0.16 | 2.15 | 7.4 | 7.7199 | 7.17 | 67748 |
| 1730500500 | 7.44 | -0.12 | -1.59 | 7.78 | 7.85 | 7.3 | 21335 |
| 1730414100 | 7.56 | -0.09 | -1.18 | 7.6 | 7.62 | 7.48 | 9033 |
| 1730327700 | 7.65 | 0.15 | 2.00 | 7.5 | 7.75 | 7.35 | 53722 |
| 1730241300 | 7.5 | -0.2 | -2.60 | 7.7 | 7.7588 | 7.43 | 15549 |
