Hot Features
프리미엄
U BX Technology Ltd (UBXG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 4.57746478873 | 2.84 | 4.1 | 2.84 | 56933 | 3.38355739 | CS |
| 4 | -0.09 | -2.94117647059 | 3.06 | 4.1 | 2.6201 | 24997 | 3.24043185 | CS |
| 12 | -0.83 | -21.8421052632 | 3.8 | 4.57 | 2.6201 | 139107 | 3.54643743 | CS |
| 26 | -32.07 | -91.5239726027 | 35.04 | 36 | 2.6201 | 676610 | 12.83112712 | CS |
| 52 | -77.03 | -96.2875 | 80 | 567.04 | 2.6201 | 815299 | 72.19808777 | CS |
| 156 | -77.03 | -96.2875 | 80 | 567.04 | 2.6201 | 815299 | 72.19808777 | CS |
| 260 | -77.03 | -96.2875 | 80 | 567.04 | 2.6201 | 815299 | 72.19808777 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.97 | -0.13 | -4.19 | 3.05 | 3.27 | 2.94 | 17844 |
| 1740526500 | 3.1 | -0.35 | -10.14 | 3.36 | 3.45 | 3.1 | 18546 |
| 1740440100 | 3.45 | -0.05 | -1.43 | 3.46 | 3.7799 | 3.3759 | 30928 |
| 1740180900 | 3.5 | 0.48 | 15.89 | 3.04 | 4.1 | 3.04 | 186734 |
| 1740094500 | 3.02 | 0.11 | 3.78 | 2.84 | 3.2471 | 2.84 | 32396 |
| 1740008100 | 2.91 | 0.19 | 6.79 | 2.64 | 3.0465 | 2.64 | 21565 |
| 1739921700 | 2.725 | 0 | 0.00 | 2.71 | 2.82 | 2.6201 | 7861 |
| 1739576100 | 2.725 | -0.1 | -3.37 | 2.73 | 2.85 | 2.71 | 9418 |
| 1739489700 | 2.82 | -0.09 | -3.09 | 2.88 | 2.91 | 2.7799999 | 6262 |
| 1739403300 | 2.91 | 0.06 | 2.11 | 2.7799999 | 2.91 | 2.71 | 8760 |
| 1739316900 | 2.85 | 0 | 0.00 | 2.9 | 2.98 | 2.7799999 | 11300 |
| 1739230500 | 2.85 | -0.08 | -2.73 | 2.93 | 2.99 | 2.7711 | 16320 |
| 1738971300 | 2.93 | -0.21 | -6.69 | 3.08 | 3.18 | 2.8 | 19648 |
| 1738884900 | 3.14 | 0.03 | 0.96 | 3.1 | 3.2293 | 3.07 | 13390 |
| 1738798500 | 3.11 | -0.07 | -2.20 | 3.18 | 3.2599999 | 3.1 | 12157 |
| 1738712100 | 3.18 | -0.01 | -0.31 | 3.19 | 3.38 | 3.1484 | 9930 |
| 1738625700 | 3.19 | -0.14 | -4.20 | 3.24 | 3.3464 | 3.1264 | 19659 |
| 1738366500 | 3.33 | 0.1 | 3.10 | 3.16 | 3.4 | 3.16 | 18994 |
| 1738280100 | 3.23 | 0.1 | 3.19 | 3.06 | 3.2786 | 3.06 | 17907 |
| 1738193700 | 3.13 | -0.01 | -0.32 | 3.13 | 3.3 | 3.0099999 | 13312 |
| 1738107300 | 3.14 | -0.35 | -10.03 | 3.4 | 3.4499 | 3.1101 | 41618 |
| 1738020900 | 3.49 | 0.02 | 0.58 | 3.53 | 3.89 | 3.32 | 163427 |
| 1737761700 | 3.47 | 0.55 | 18.84 | 3.08 | 3.7 | 3.08 | 94699 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.35 | -10.70 | 3.25 | 3.25 | 2.92 | 30594 |
| 1737502500 | 3.27 | -0.16 | -4.66 | 3.33 | 3.42 | 3.25 | 18658 |
| 1737156900 | 3.43 | 0.13 | 3.94 | 3.22 | 3.43 | 3.2 | 50257 |
| 1737070500 | 3.3 | -0.08 | -2.37 | 3.24 | 3.35 | 3.24 | 8579 |
| 1736984100 | 3.38 | 0.25 | 7.99 | 3.31 | 3.39 | 3.1858 | 12176 |
| 1736897700 | 3.13 | -0.22 | -6.57 | 3.2799999 | 3.35 | 3.13 | 14691 |
| 1736811300 | 3.35 | 0 | 0.00 | 3.4 | 3.42 | 3.1201 | 25615 |
| 1736552100 | 3.35 | -0.15 | -4.29 | 3.34 | 3.55 | 3.34 | 33209 |
| 1736379300 | 3.5 | 0.13 | 3.86 | 3.32 | 3.5 | 3.245 | 25506 |
| 1736292900 | 3.37 | 0 | 0.00 | 3.53 | 3.6062 | 3.37 | 31919 |
| 1736206500 | 3.37 | -0.09 | -2.60 | 3.45 | 3.58 | 3.37 | 38216 |
| 1735947300 | 3.46 | -0.01 | -0.29 | 3.47 | 3.528 | 3.34 | 27204 |
| 1735860900 | 3.47 | 0.1 | 2.97 | 3.3 | 3.47 | 3.19 | 45714 |
| 1735688100 | 3.37 | -0.29 | -7.92 | 3.59 | 3.6617 | 3.27 | 49317 |
| 1735601700 | 3.66 | -0.15 | -3.94 | 4.17 | 4.17 | 3.33 | 92886 |
| 1735342500 | 3.81 | -0.13 | -3.30 | 4 | 4.11 | 3.59 | 76072 |
| 1735256100 | 3.94 | 0.39 | 10.99 | 3.48 | 3.97 | 3.48 | 72732 |
| 1735077840 | 3.55 | 0.19 | 5.65 | 3.2599999 | 3.8 | 3.17 | 99895 |
| 1734996900 | 3.36 | 0.15 | 4.67 | 3.18 | 3.5 | 3.14 | 42194 |
| 1734737700 | 3.21 | -0.26 | -7.49 | 3.7 | 3.72 | 3 | 117606 |
| 1734651300 | 3.47 | 0.39 | 12.66 | 3.0099999 | 3.76 | 3.0099999 | 247777 |
| 1734564900 | 3.08 | -0.34 | -9.94 | 3.25 | 3.45 | 3.0172 | 158018 |
| 1734478500 | 3.42 | -0.37 | -9.76 | 3.44 | 3.9 | 3.2 | 327351 |
| 1734392100 | 3.79 | 0.49 | 14.70 | 3.7 | 4.57 | 3.51 | 3269603 |
| 1734132900 | 3.3041999 | -0.04 | -1.07 | 3.22 | 3.425 | 3.22 | 1467144 |
| 1734046500 | 3.34 | 0.04 | 1.21 | 3.2 | 3.3499 | 3.07 | 51285 |
| 1733960100 | 3.3 | 0.05 | 1.54 | 3.25 | 3.635 | 3.13 | 166651 |
| 1733873700 | 3.25 | -0.42 | -11.44 | 3.46 | 3.9099 | 3.25 | 37273 |
| 1733787300 | 3.67 | 0.15 | 4.11 | 3.54 | 3.9581 | 3.47 | 66053 |
| 1733528100 | 3.525 | -0.14 | -3.69 | 3.62 | 3.65 | 3.22 | 33844 |
| 1733441700 | 3.66 | -0.24 | -6.22 | 3.8 | 4.05 | 3.66 | 39570 |
| 1733355300 | 3.902658 | -0.39 | -9.03 | 4.14 | 4.15 | 3.66 | 42399 |
| 1733268900 | 4.29 | -0.12 | -2.72 | 4.4 | 4.58 | 4.11 | 18469 |
| 1733182500 | 4.41 | 0.43 | 10.80 | 3.89 | 4.4915 | 3.8 | 60759 |
| 1732917840 | 3.98 | 0.07 | 1.79 | 3.62 | 4.14 | 3.58 | 147194 |
| 1732750500 | 3.91 | -0.51 | -11.46 | 4.28 | 4.3 | 3.04 | 347421 |
