Hot Features
프리미엄
Butterfly Network Inc (BFLY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -5.33333333333 | 3 | 3.76 | 2.705 | 5994213 | 3.2287394 | CS |
| 4 | -1.59 | -35.8916478555 | 4.43 | 4.98 | 2.705 | 4494076 | 3.89519055 | CS |
| 12 | -0.71 | -20 | 3.55 | 4.98 | 2.705 | 4517091 | 3.8489742 | CS |
| 26 | 1.19 | 72.1212121212 | 1.65 | 4.98 | 1.51 | 3575818 | 3.22238476 | CS |
| 52 | 1.74 | 158.181818182 | 1.1 | 4.98 | 0.6741 | 2544919 | 2.55520632 | CS |
| 156 | -1.18 | -29.3532338308 | 4.02 | 8.72 | 0.6741 | 2369473 | 2.79438132 | CS |
| 260 | -21.96 | -88.5483870968 | 24.8 | 29.13 | 0.6741 | 2531146 | 5.54533742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 2.85 | -0.04 | -1.38 | 2.84 | 2.91 | 2.66 | 4563408 |
| 1741304400 | 2.89 | -0.3 | -9.40 | 3.11 | 3.11 | 2.83 | 3339394 |
| 1741218000 | 3.19 | 0.16 | 5.28 | 3 | 3.2 | 3 | 3803413 |
| 1741131600 | 3.0299999 | -0.01 | -0.33 | 2.93 | 3.125 | 2.705 | 6349051 |
| 1741045200 | 3.04 | -0.58 | -16.02 | 3.7 | 3.72 | 3 | 6736780 |
| 1740786000 | 3.62 | -0.11 | -2.95 | 3 | 3.76 | 2.7599999 | 9742429 |
| 1740699600 | 3.73 | -0.24 | -6.05 | 4.07 | 4.07 | 3.73 | 4332796 |
| 1740613200 | 3.97 | 0.24 | 6.43 | 3.85 | 4.005 | 3.831 | 3155866 |
| 1740526800 | 3.73 | -0.3 | -7.44 | 3.93 | 4 | 3.53 | 6140728 |
| 1740440400 | 4.03 | -0.27 | -6.28 | 4.3099999 | 4.3099999 | 3.87 | 4518562 |
| 1740181200 | 4.3 | -0.13 | -2.93 | 4.5 | 4.61 | 4.255 | 4180135 |
| 1740094800 | 4.43 | -0.28 | -5.94 | 4.57 | 4.6381 | 4.38 | 3017752 |
| 1740008400 | 4.71 | -0.11 | -2.28 | 4.83 | 4.85 | 4.655 | 2288284 |
| 1739922000 | 4.82 | 0.05 | 1.05 | 4.9 | 4.98 | 4.785 | 4067111 |
| 1739576400 | 4.7699999 | 0.12 | 2.58 | 4.67 | 4.95 | 4.566 | 4806371 |
| 1739490000 | 4.65 | 0.31 | 7.14 | 4.38 | 4.695 | 4.240423 | 4041857 |
| 1739403600 | 4.34 | 0.28 | 6.90 | 3.98 | 4.41 | 3.97 | 3475650 |
| 1739317200 | 4.0599999 | -0.08 | -1.93 | 4.07 | 4.2699999 | 4.04 | 2456170 |
| 1739230800 | 4.14 | -0.2 | -4.61 | 4.44 | 4.44 | 3.91 | 6267301 |
| 1738971600 | 4.34 | -0.06 | -1.36 | 4.43 | 4.585 | 4.315 | 2667795 |
| 1738885200 | 4.4 | -0.1 | -2.22 | 4.47 | 4.515 | 4.2699999 | 2784030 |
| 1738798800 | 4.5 | -0.08 | -1.75 | 4.59 | 4.79 | 4.465 | 5875191 |
| 1738712400 | 4.58 | 0.62 | 15.66 | 3.98 | 4.71 | 3.93 | 12558727 |
| 1738626000 | 3.96 | -0.03 | -0.75 | 3.75 | 4.07 | 3.64 | 4446629 |
| 1738366800 | 3.99 | -0.1 | -2.44 | 4.07 | 4.25 | 3.815 | 6422803 |
| 1738280400 | 4.09 | 0.58 | 16.52 | 3.4 | 4.22 | 3.35 | 15456585 |
| 1738194000 | 3.51 | -0.1 | -2.77 | 3.62 | 3.66 | 3.435 | 2823442 |
| 1738107600 | 3.61 | 0 | 0.00 | 3.66 | 3.74 | 3.53 | 2734526 |
| 1738021200 | 3.61 | -0.29 | -7.44 | 3.74 | 3.8689 | 3.51 | 2986000 |
| 1737762000 | 3.9 | -0.03 | -0.76 | 4.14 | 4.168 | 3.87 | 3209767 |
| 1737675600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737589200 | 3.93 | 0.02 | 0.51 | 4.0199999 | 4.2 | 3.885 | 3153568 |
| 1737502800 | 3.91 | 0.24 | 6.54 | 3.86 | 4.0599999 | 3.79 | 4151136 |
| 1737157200 | 3.67 | -0.21 | -5.41 | 3.94 | 3.95 | 3.64 | 1981270 |
| 1737070800 | 3.88 | -0.06 | -1.52 | 3.96 | 4.0617 | 3.86 | 2956200 |
| 1736984400 | 3.94 | 0.57 | 16.91 | 3.56 | 3.945 | 3.47 | 4262632 |
| 1736898000 | 3.37 | 0.02 | 0.60 | 3.5 | 3.69 | 3.261 | 3742743 |
| 1736811600 | 3.35 | -0.24 | -6.69 | 3.43 | 3.52 | 3.2601 | 3311263 |
| 1736552400 | 3.59 | -0.41 | -10.25 | 3.96 | 4 | 3.565 | 3768268 |
| 1736379600 | 4 | -0.04 | -0.99 | 4.04 | 4.1 | 3.6601 | 4236191 |
| 1736293200 | 4.04 | -0.19 | -4.49 | 4.25 | 4.275 | 3.765 | 4143193 |
| 1736206800 | 4.23 | 0.17 | 4.19 | 4.08 | 4.39 | 4.0599999 | 4199427 |
| 1735947600 | 4.0599999 | 0.09 | 2.27 | 4.0199999 | 4.4482 | 3.97 | 8774802 |
| 1735861200 | 3.97 | 0.85 | 27.24 | 3.25 | 4.17 | 3.24 | 11425837 |
| 1735688400 | 3.12 | -0.11 | -3.41 | 3.33 | 3.41 | 3.12 | 2664332 |
| 1735602000 | 3.23 | -0.23 | -6.65 | 3.36 | 3.37 | 3.15 | 3019717 |
| 1735342800 | 3.46 | 0.06 | 1.76 | 3.36 | 3.56 | 3.27 | 2793617 |
| 1735256400 | 3.4 | 0.29 | 9.32 | 3.08 | 3.43 | 3.0299999 | 2526607 |
| 1735077840 | 3.11 | 0.09 | 2.98 | 3.0299999 | 3.17 | 2.95 | 1013178 |
| 1734997200 | 3.02 | -0.07 | -2.27 | 3.12 | 3.12 | 2.97 | 1629895 |
| 1734738000 | 3.09 | 0.12 | 4.04 | 2.87 | 3.23 | 2.75 | 8899039 |
| 1734651600 | 2.97 | -0.15 | -4.81 | 3.2 | 3.33 | 2.925 | 3324457 |
| 1734565200 | 3.12 | -0.4 | -11.36 | 3.53 | 3.5475 | 3.07 | 4233975 |
| 1734478800 | 3.52 | -0.08 | -2.22 | 3.67 | 3.77 | 3.4607 | 3710687 |
| 1734392400 | 3.6 | 0.21 | 6.19 | 3.34 | 3.7 | 3.283 | 2980146 |
| 1734133200 | 3.39 | -0.15 | -4.24 | 3.55 | 3.6 | 3.3 | 2335569 |
| 1734046800 | 3.54 | -0.07 | -1.94 | 3.58 | 3.6121 | 3.31 | 4027189 |
| 1733960400 | 3.61 | -0.06 | -1.63 | 3.74 | 3.75 | 3.51 | 3697529 |
| 1733874000 | 3.67 | 0.37 | 11.21 | 3.29 | 3.78 | 3.22 | 4448147 |
| 1733787600 | 3.3 | 0.04 | 1.23 | 3.2799999 | 3.37 | 3.18 | 2402239 |
