Hot Features
프리미엄
Connexa Sports Technologies Inc (YYAI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -45.3333333333 | 0.75 | 0.75 | 0.3753 | 6031118 | 0.58084192 | CS |
| 4 | -0.81 | -66.393442623 | 1.22 | 1.66 | 0.3753 | 1905543 | 0.69656678 | CS |
| 12 | -4.72 | -92.007797271 | 5.13 | 5.49 | 0.3753 | 806840 | 1.18591411 | CS |
| 26 | -11.61 | -96.5890183028 | 12.02 | 16.9 | 0.3753 | 439559 | 2.36704674 | CS |
| 52 | -31.79 | -98.7267080745 | 32.2 | 53 | 0.3753 | 725139 | 15.87052843 | CS |
| 156 | -31.79 | -98.7267080745 | 32.2 | 53 | 0.3753 | 725139 | 15.87052843 | CS |
| 260 | -31.79 | -98.7267080745 | 32.2 | 53 | 0.3753 | 725139 | 15.87052843 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 0.4334 | -0.1667 | -27.78 | 0.508 | 0.5878 | 0.4101 | 1402477 |
| 1738020900 | 0.6001 | 0.1521 | 33.95 | 0.425 | 0.75 | 0.3753 | 20779587 |
| 1737761700 | 0.448 | -0.1815 | -28.83 | 0.529 | 0.5699999 | 0.4134 | 1586252 |
| 1737675300 | 0.6294999 | 0 | 0.00 | 0.6294999 | 0.6294999 | 0.6294999 | 0 |
| 1737588900 | 0.6294999 | -0.1405 | -18.25 | 0.75 | 0.75 | 0.612 | 356154 |
| 1737502500 | 0.77 | -0.06 | -7.23 | 0.83 | 0.9 | 0.74 | 248884 |
| 1737156900 | 0.83 | -0.21 | -20.19 | 0.99 | 1.08 | 0.8098 | 595475 |
| 1737070500 | 1.04 | -0.19 | -15.45 | 1.21 | 1.2438 | 0.8211 | 2228618 |
| 1736984100 | 1.23 | -0.26 | -17.45 | 1.65 | 1.66 | 1.17 | 2055121 |
| 1736897700 | 1.49 | 0.21 | 16.41 | 1.27 | 1.66 | 1.19 | 399418 |
| 1736811300 | 1.28 | -0.03 | -2.29 | 1.32 | 1.32 | 1.22 | 71763 |
| 1736552100 | 1.31 | -0.01 | -0.76 | 1.32 | 1.33 | 1.16 | 85392 |
| 1736379300 | 1.32 | 0.01 | 0.76 | 1.33 | 1.36 | 1.26 | 138837 |
| 1736292900 | 1.31 | -0.04 | -2.96 | 1.3799999 | 1.44 | 1.26 | 146394 |
| 1736206500 | 1.35 | 0.06 | 4.65 | 1.34 | 1.52 | 1.2649 | 206654 |
| 1735947300 | 1.29 | 0.02 | 1.57 | 1.27 | 1.33 | 1.21 | 112646 |
| 1735860900 | 1.27 | 0.03 | 2.42 | 1.22 | 1.3 | 1.2 | 75010 |
| 1735688100 | 1.24 | 0.03 | 2.48 | 1.21 | 1.27 | 1.17 | 88979 |
| 1735601700 | 1.21 | 0.02 | 1.68 | 1.2 | 1.22 | 1.11 | 115803 |
| 1735342500 | 1.19 | 0.04 | 3.48 | 1.15 | 1.2 | 1.09 | 59811 |
| 1735256100 | 1.15 | 0.03 | 2.68 | 1.15 | 1.2 | 1.1 | 60194 |
| 1735077840 | 1.12 | 0.02 | 1.82 | 1.09 | 1.2254 | 1.025 | 137236 |
| 1734996900 | 1.1 | 0.06 | 5.77 | 1.05 | 1.29 | 1.05 | 303415 |
| 1734737700 | 1.04 | 0.1 | 10.64 | 0.9384 | 1.06 | 0.91 | 145470 |
| 1734651300 | 0.94 | -0.09 | -8.74 | 1.03 | 1.05 | 0.88 | 174249 |
| 1734564900 | 1.03 | 0 | 0.00 | 1.04 | 1.05 | 0.99 | 105099 |
| 1734478500 | 1.03 | 0.01 | 0.98 | 1.1 | 1.1 | 0.97 | 215721 |
| 1734392100 | 1.02 | -0.06 | -5.81 | 1.05 | 1.1 | 1 | 161001 |
| 1734132900 | 1.0829 | 0 | 0.27 | 1.09 | 1.09 | 0.9452 | 196147 |
| 1734046500 | 1.08 | -0.09 | -7.69 | 1.17 | 1.1854 | 1.0293 | 770479 |
| 1733960100 | 1.17 | -0.03 | -2.50 | 1.16 | 1.21 | 1.12 | 193915 |
| 1733873700 | 1.2 | -0.02 | -1.64 | 1.29 | 1.29 | 1.11 | 340363 |
| 1733787300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.3 | 1.17 | 789968 |
| 1733528100 | 1.24 | -0.08 | -6.06 | 1.33 | 1.36 | 1.18 | 476968 |
| 1733441700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.47 | 1.2301 | 210026 |
| 1733355300 | 1.34 | -0.03 | -2.19 | 1.33 | 1.3843 | 1.2 | 185270 |
| 1733268900 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4802 | 1.34 | 259893 |
| 1733182500 | 1.42 | 0.01 | 0.71 | 1.46 | 1.54 | 1.37 | 240592 |
| 1732917840 | 1.41 | 0.02 | 1.44 | 1.43 | 1.541 | 1.07 | 989046 |
| 1732750500 | 1.3899999 | -0.78 | -35.94 | 2.24 | 2.35 | 1.1299999 | 2255359 |
| 1732664100 | 2.17 | -0.58 | -21.09 | 2.77 | 2.91 | 2.07 | 390509 |
| 1732577700 | 2.75 | -0.77 | -21.88 | 3.57 | 3.57 | 2.5099999 | 437063 |
| 1732318500 | 3.52 | -1.19 | -25.27 | 4.71 | 4.94 | 2.4308 | 1392074 |
| 1732232100 | 4.71 | -0.34 | -6.73 | 5.0199999 | 5.3 | 4.41 | 570786 |
| 1732145700 | 5.05 | -0.24 | -4.54 | 5.16 | 5.49 | 4.7699999 | 609093 |
| 1732059300 | 5.29 | 0.52 | 10.90 | 4.68 | 5.29 | 4.68 | 49496 |
| 1731972900 | 4.7699999 | -0.26 | -5.17 | 5.1 | 5.21 | 4.76 | 19222 |
| 1731713700 | 5.03 | 0.02 | 0.40 | 5.01 | 5.2 | 4.8342 | 49913 |
| 1731627300 | 5.01 | 0.14 | 2.87 | 4.86 | 5.16 | 4.65 | 95181 |
| 1731540900 | 4.87 | -0.11 | -2.21 | 4.95 | 5.15 | 4.5907 | 39358 |
| 1731454500 | 4.98 | 0.15 | 3.11 | 4.87 | 4.99 | 4.55 | 87296 |
| 1731368100 | 4.83 | -0.12 | -2.42 | 4.95 | 4.99 | 4.03 | 66435 |
| 1731108900 | 4.95 | 0 | 0.00 | 5.03 | 5.13 | 4.72 | 51912 |
| 1731022500 | 4.95 | -0.12 | -2.37 | 5.07 | 5.18 | 4.5 | 68757 |
| 1730936100 | 5.07 | 0.18 | 3.68 | 5.13 | 5.2 | 4.72 | 93347 |
| 1730849700 | 4.89 | 0.26 | 5.62 | 4.65 | 5.1 | 4.65 | 91585 |
| 1730763300 | 4.63 | 0.96 | 26.16 | 3.69 | 4.73 | 3.5212 | 173607 |
| 1730500500 | 3.67 | -0.07 | -1.87 | 3.74 | 4.8799 | 3.0299999 | 1206201 |
| 1730414100 | 3.74 | -0.51 | -12.00 | 4.2 | 4.3 | 3.47 | 341517 |
| 1730327700 | 4.25 | -1.42 | -25.04 | 5.67 | 6.1499 | 3 | 955781 |
| 1730241300 | 5.67 | 0.06 | 1.07 | 5.5 | 6.33 | 5.102 | 1107498 |
