Hot Features
프리미엄
TeraWulf Inc (WULF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4459 | -5.96449925761 | 7.4759 | 7.84 | 6.735 | 21981278 | 7.14365721 | CS |
| 4 | 0.75 | 11.9426751592 | 6.28 | 9.3 | 5.84 | 32137052 | 7.09352469 | CS |
| 12 | 2.77 | 65.0234741784 | 4.26 | 9.3 | 3.59 | 23969927 | 5.8000405 | CS |
| 26 | 4.84 | 221.00456621 | 2.19 | 9.3 | 1.96 | 23123557 | 4.91826436 | CS |
| 52 | 5.91 | 527.678571429 | 1.12 | 9.3 | 1.01 | 21047734 | 3.66963709 | CS |
| 156 | -24.76 | -77.8861277131 | 31.79 | 35 | 0.535 | 8706683 | 3.3623536 | CS |
| 260 | -24.76 | -77.8861277131 | 31.79 | 35 | 0.535 | 8706683 | 3.3623536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.99 | -0.21 | -2.92 | 7.45 | 7.5575 | 6.54 | 28131338 |
| 1732145700 | 7.2 | -0.18 | -2.44 | 7.63 | 7.84 | 7.025 | 24202842 |
| 1732059300 | 7.38 | 0.34 | 4.83 | 7 | 7.55 | 6.83 | 19209080 |
| 1731972900 | 7.04 | -0.14 | -1.95 | 7.11 | 7.61 | 6.82 | 20120180 |
| 1731713700 | 7.18 | 0.23 | 3.38 | 7.1 | 7.25 | 6.735 | 24216886 |
| 1731627300 | 6.945 | -0.4 | -5.45 | 7.475 | 7.54 | 6.89 | 23821645 |
| 1731540900 | 7.345 | -1.19 | -13.89 | 8.75 | 9.3 | 7.32 | 42073631 |
| 1731454500 | 8.53 | -0.29 | -3.29 | 8.44 | 8.68 | 8.1199999 | 32537371 |
| 1731368100 | 8.82 | 0.57 | 6.91 | 8.73 | 9.115 | 8.32 | 38256171 |
| 1731108900 | 8.25 | 0.04 | 0.49 | 8.18 | 8.4 | 7.82 | 26293463 |
| 1731022500 | 8.21 | 0.54 | 7.04 | 7.63 | 8.33 | 7.36 | 31904947 |
| 1730936100 | 7.67 | 1.46 | 23.51 | 7.06 | 7.675 | 6.8 | 45738134 |
| 1730849700 | 6.21 | 0.23 | 3.85 | 6.11 | 6.49 | 6.0317999 | 19948920 |
| 1730763300 | 5.98 | -0.22 | -3.55 | 6.08 | 6.17 | 5.89 | 17069392 |
| 1730500500 | 6.2 | -0.32 | -4.91 | 6.67 | 6.92 | 6.1 | 21388428 |
| 1730414100 | 6.5199999 | -0.37 | -5.37 | 6.67 | 6.76 | 6.21 | 23424294 |
| 1730327700 | 6.89 | 0.2 | 2.99 | 6.57 | 7.15 | 6.49 | 20628592 |
| 1730241300 | 6.69 | -0.16 | -2.34 | 7.07 | 7.14 | 6.4101 | 28676582 |
| 1730154900 | 6.85 | 0.47 | 7.37 | 6.73 | 7.28 | 6.69 | 40391128 |
| 1729895700 | 6.38 | 0.17 | 2.74 | 6.235 | 6.7 | 6.125 | 41619869 |
| 1729809300 | 6.21 | -0.19 | -2.97 | 6.28 | 6.54 | 5.84 | 110645160 |
| 1729722900 | 6.4 | -0.13 | -1.99 | 6.34 | 6.578 | 5.99 | 23471966 |
| 1729636500 | 6.53 | 0.32 | 5.15 | 6.16 | 6.55 | 5.965 | 26021532 |
| 1729550100 | 6.21 | 0.97 | 18.51 | 5.22 | 6.23 | 5.0599999 | 58902965 |
| 1729290900 | 5.24 | 0.17 | 3.35 | 5.12 | 5.29 | 4.98 | 19980203 |
| 1729204500 | 5.07 | -0.13 | -2.50 | 5.05 | 5.35 | 4.9711 | 19061644 |
| 1729118100 | 5.2 | 0.59 | 12.80 | 4.68 | 5.23 | 4.61 | 24399673 |
| 1729031700 | 4.61 | 0.12 | 2.67 | 4.45 | 4.7 | 4.295 | 15225431 |
| 1728945300 | 4.49 | 0.28 | 6.65 | 4.3201 | 4.565 | 4.22 | 17706649 |
| 1728686100 | 4.21 | 0.28 | 7.12 | 3.95 | 4.319 | 3.94 | 19354800 |
| 1728599700 | 3.93 | 0.11 | 2.88 | 4.01 | 4.07 | 3.8 | 19276217 |
| 1728513300 | 3.82 | -0.09 | -2.30 | 3.88 | 3.92 | 3.76 | 15008706 |
| 1728426900 | 3.91 | -0.12 | -2.98 | 4 | 4.15 | 3.88 | 13931895 |
| 1728340500 | 4.03 | -0.37 | -8.41 | 4.35 | 4.42 | 3.9 | 31882649 |
| 1728081300 | 4.4 | -0.31 | -6.58 | 4.85 | 4.86 | 4.355 | 27243339 |
| 1727994900 | 4.71 | 0.35 | 8.03 | 4.3 | 4.72 | 4.3 | 13432953 |
| 1727908500 | 4.36 | 0.03 | 0.69 | 4.24 | 4.5199999 | 4.18 | 12685734 |
| 1727822100 | 4.33 | -0.35 | -7.48 | 4.68 | 4.695 | 4.25 | 16371176 |
| 1727735700 | 4.68 | -0.26 | -5.26 | 4.7699999 | 4.8099999 | 4.57 | 18384382 |
| 1727476500 | 4.94 | -0.13 | -2.56 | 5.18 | 5.19 | 4.821 | 17351910 |
| 1727390100 | 5.07 | -0.07 | -1.36 | 5.32 | 5.39 | 4.931 | 20766397 |
| 1727303700 | 5.14 | -0.23 | -4.28 | 5.3099999 | 5.425 | 5.08 | 19774221 |
| 1727217300 | 5.37 | 0.48 | 9.82 | 4.87 | 5.4 | 4.555 | 31915635 |
| 1727130900 | 4.89 | 0.39 | 8.67 | 4.74 | 5.0099 | 4.66 | 25368301 |
| 1726871700 | 4.5 | 0.04 | 0.90 | 4.47 | 4.67 | 4.36 | 28291471 |
| 1726785300 | 4.46 | 0.4 | 9.85 | 4.34 | 4.8 | 4.281 | 28623787 |
| 1726698900 | 4.0599999 | -0.01 | -0.12 | 4 | 4.3897 | 3.99 | 16918096 |
| 1726612500 | 4.065 | 0.13 | 3.17 | 4.05 | 4.3949999 | 4.04 | 16364086 |
| 1726526100 | 3.94 | -0.3 | -7.08 | 4.0199999 | 4.1 | 3.77 | 15756506 |
| 1726266900 | 4.24 | -0.07 | -1.62 | 4.32 | 4.43 | 4.155 | 21692474 |
| 1726180500 | 4.3099999 | -0.11 | -2.49 | 4.44 | 4.58 | 4.3 | 13764829 |
| 1726094100 | 4.42 | 0.18 | 4.25 | 4.11 | 4.54 | 3.99 | 15481976 |
| 1726007700 | 4.24 | 0.25 | 6.27 | 4.01 | 4.24 | 3.86 | 10550236 |
| 1725921300 | 3.99 | 0.27 | 7.11 | 3.95 | 4.03 | 3.78 | 19065588 |
| 1725662100 | 3.725 | -0.49 | -11.52 | 4.23 | 4.35 | 3.66 | 20698790 |
| 1725575700 | 4.21 | 0.3 | 7.67 | 4.11 | 4.3 | 3.99 | 18749645 |
| 1725489300 | 3.91 | 0.09 | 2.36 | 3.78 | 4.01 | 3.59 | 15261049 |
| 1725402900 | 3.82 | -0.54 | -12.39 | 4.26 | 4.26 | 3.79 | 14570476 |
| 1725057300 | 4.36 | 0.16 | 3.81 | 4.29 | 4.38 | 4.1501 | 11117669 |
| 1724970900 | 4.2 | 0.02 | 0.48 | 4.26 | 4.44 | 4.09 | 13875447 |
| 1724884500 | 4.18 | -0.33 | -7.32 | 4.41 | 4.61 | 4.1 | 14484031 |
| 1724798100 | 4.51 | -0.27 | -5.65 | 4.67 | 4.74 | 4.29 | 14857780 |
| 1724711700 | 4.78 | -0.15 | -3.04 | 4.94 | 4.94 | 4.59 | 12466351 |
| 1724452500 | 4.93 | 0.12 | 2.49 | 4.89 | 4.94 | 4.54 | 20969379 |
| 1724366100 | 4.8099999 | 0.01 | 0.21 | 4.83 | 4.98 | 4.63 | 17890626 |
