Hot Features
프리미엄
Sandbridge Aquisition Corp (OWLT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 10.2803738318 | 4.28 | 4.79 | 4.28 | 36527 | 4.59288291 | CS |
| 4 | -0.34 | -6.71936758893 | 5.06 | 5.65 | 4.0501 | 44078 | 4.8602354 | CS |
| 12 | 0.04 | 0.854700854701 | 4.68 | 5.65 | 3.89 | 41250 | 4.60967797 | CS |
| 26 | 1.12 | 31.1111111111 | 3.6 | 5.65 | 3.56 | 33841 | 4.52214412 | CS |
| 52 | -1.06 | -18.339100346 | 5.78 | 7.5 | 3.2 | 29112 | 4.7324028 | CS |
| 156 | -58.28 | -92.5079365079 | 63 | 74.9 | 2.5207 | 295464 | 14.3487973 | CS |
| 260 | -43.86 | -90.2840675175 | 48.58 | 161.84 | 2.5207 | 266580 | 43.67723097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 4.73 | 0.13 | 2.83 | 4.65 | 4.73 | 4.54 | 34430 |
| 1732578000 | 4.6 | -0.02 | -0.43 | 4.7 | 4.71 | 4.37 | 80044 |
| 1732318800 | 4.62 | 0.07 | 1.54 | 4.5199999 | 4.79 | 4.4089 | 20442 |
| 1732232400 | 4.55 | 0.14 | 3.17 | 4.42 | 4.59 | 4.37 | 20586 |
| 1732146000 | 4.41 | 0 | 0.00 | 4.28 | 4.5507 | 4.28 | 27133 |
| 1732059600 | 4.41 | -0.07 | -1.56 | 4.48 | 4.514 | 4.295 | 54202 |
| 1731973200 | 4.48 | -0.19 | -4.07 | 4.51 | 4.59 | 4.0500999 | 100465 |
| 1731714000 | 4.67 | -0.12 | -2.51 | 4.84 | 4.84 | 4.51 | 65290 |
| 1731627600 | 4.79 | -0.56 | -10.47 | 5.5199999 | 5.65 | 4.6 | 133910 |
| 1731541200 | 5.35 | -0.06 | -1.11 | 5.4999 | 5.5 | 5.32 | 43932 |
| 1731454800 | 5.41 | 0.12 | 2.27 | 5.2699999 | 5.49 | 5.25 | 30130 |
| 1731368400 | 5.29 | 0.35 | 7.09 | 4.93 | 5.46 | 4.93 | 51542 |
| 1731109200 | 4.94 | -0.19 | -3.70 | 5.12 | 5.18 | 4.88 | 9884 |
| 1731022800 | 5.13 | -0.06 | -1.16 | 5.12 | 5.2899 | 5.08 | 7337 |
| 1730936400 | 5.19 | -0.21 | -3.89 | 5.18 | 5.4299 | 5.03 | 99916 |
| 1730850000 | 5.4 | 0.02 | 0.37 | 5.39 | 5.47 | 5.24 | 11767 |
| 1730763600 | 5.38 | -0.08 | -1.47 | 5.48 | 5.48 | 5.14 | 9561 |
| 1730500800 | 5.46 | 0.26 | 5.00 | 5.12 | 5.47 | 5.0232 | 20439 |
| 1730414400 | 5.2 | 0.18 | 3.59 | 5.17 | 5.2 | 4.95 | 22536 |
| 1730328000 | 5.0199999 | -0.06 | -1.18 | 5.0599999 | 5.15 | 4.97 | 38013 |
| 1730241600 | 5.08 | 0.03 | 0.59 | 4.8801 | 5.1 | 4.875 | 30118 |
| 1730155200 | 5.05 | 0.06 | 1.20 | 5.055 | 5.11 | 4.83 | 12560 |
| 1729896000 | 4.99 | -0.12 | -2.35 | 5.04 | 5.0999 | 4.95 | 6732 |
| 1729809600 | 5.11 | 0.05 | 0.99 | 5.1 | 5.232 | 4.8045 | 8116 |
| 1729723200 | 5.0599999 | 0.29 | 6.08 | 4.71 | 5.22 | 4.7 | 43844 |
| 1729636800 | 4.7699999 | -0.4 | -7.74 | 5.08 | 5.08 | 4.72 | 23744 |
| 1729550400 | 5.17 | -0.11 | -2.08 | 5.34 | 5.34 | 5.0599999 | 24949 |
| 1729291200 | 5.28 | 0.13 | 2.52 | 5.19 | 5.43 | 5.18 | 95094 |
| 1729204800 | 5.15 | 0.39 | 8.19 | 4.7 | 5.16 | 4.682 | 157081 |
| 1729118400 | 4.76 | 0.31 | 6.97 | 4.46 | 4.76 | 4.35 | 56763 |
| 1729032000 | 4.45 | 0.06 | 1.37 | 4.36 | 4.5032 | 4.28 | 9872 |
| 1728945600 | 4.39 | -0.16 | -3.52 | 4.63 | 4.63 | 4.26 | 17581 |
| 1728686400 | 4.55 | 0.1 | 2.25 | 4.47 | 4.59 | 4.34 | 22650 |
| 1728600000 | 4.45 | -0.18 | -3.89 | 4.5599999 | 4.68 | 4.4001 | 22133 |
| 1728513600 | 4.63 | 0.49 | 11.84 | 4.21 | 4.69 | 4.2 | 32131 |
| 1728427200 | 4.14 | -0.2 | -4.61 | 4.25 | 4.3 | 4.0599999 | 18602 |
| 1728340800 | 4.34 | -0.16 | -3.56 | 4.4 | 4.5 | 4.2278 | 23968 |
| 1728081600 | 4.5 | -0.07 | -1.53 | 4.4833999 | 4.55 | 4.48 | 12022 |
| 1727995200 | 4.57 | 0.15 | 3.39 | 4.439826 | 4.609 | 4.3 | 28611 |
| 1727908800 | 4.42 | -0.04 | -0.90 | 4.33 | 4.5 | 4.33 | 12316 |
| 1727822400 | 4.46 | -0.03 | -0.67 | 4.5 | 4.5 | 4.33 | 1417 |
| 1727735520 | 4.49 | 0.03 | 0.67 | 4.49 | 4.49 | 4.35 | 3171 |
| 1727476800 | 4.46 | -0.11 | -2.41 | 4.5 | 4.5 | 4.2701 | 18983 |
| 1727390400 | 4.57 | 0.23 | 5.30 | 4.4 | 4.6 | 4.22 | 22828 |
| 1727304000 | 4.34 | -0.01 | -0.23 | 4.41 | 4.41 | 3.9601 | 37989 |
| 1727217600 | 4.35 | 0.11 | 2.59 | 4.21 | 4.5 | 4.125 | 25089 |
| 1727131200 | 4.24 | -0.1 | -2.30 | 4.44 | 4.44 | 4.2 | 20415 |
| 1726872000 | 4.34 | -0.11 | -2.47 | 4.4 | 4.4 | 4.2101 | 35067 |
| 1726785600 | 4.45 | 0.09 | 2.06 | 4.5 | 4.5 | 4.2744 | 7806 |
| 1726699200 | 4.36 | -0.1 | -2.24 | 4.49 | 4.49 | 4.325 | 16431 |
| 1726612800 | 4.46 | 0.07 | 1.59 | 4.39 | 4.6 | 4.3727 | 41739 |
| 1726526400 | 4.39 | 0.36 | 8.93 | 4.14 | 4.39 | 4.1 | 36382 |
| 1726267200 | 4.03 | 0.1 | 2.54 | 3.9361 | 4.1590999 | 3.9206 | 103834 |
| 1726180800 | 3.93 | -0.42 | -9.66 | 3.9788 | 4.0899 | 3.89 | 354378 |
| 1726094400 | 4.35 | 0.15 | 3.57 | 4.25 | 4.38 | 4.23 | 35778 |
| 1726008000 | 4.2 | -0.08 | -1.87 | 4.28 | 4.34 | 4.105 | 21981 |
| 1725921600 | 4.28 | -0.03 | -0.70 | 4.33 | 4.36 | 4.1 | 36888 |
| 1725662400 | 4.3099999 | -0.1 | -2.27 | 4.42 | 4.5199999 | 4.29 | 9735 |
| 1725576000 | 4.41 | -0.06 | -1.34 | 4.45 | 4.67 | 4.21 | 91406 |
| 1725489600 | 4.47 | -0.13 | -2.83 | 4.68 | 4.68 | 4.44 | 13218 |
| 1725403200 | 4.6 | 0.11 | 2.45 | 4.46 | 4.7245 | 4.46 | 24276 |
| 1725057600 | 4.49 | -0.1 | -2.17 | 4.5199999 | 4.6197 | 4.43 | 24241 |
| 1724971200 | 4.5895 | -0.07 | -1.51 | 4.64 | 4.75 | 4.5199999 | 36230 |
| 1724884800 | 4.66 | 0.05 | 1.08 | 4.61 | 4.69 | 4.5401 | 5131 |
| 1724798400 | 4.61 | -0.08 | -1.71 | 4.63 | 4.68 | 4.57 | 2525 |
