Hot Features
프리미엄
Applied Digital Corporation (FLH0)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -23.0941704036 | 8.92 | 9.06 | 5.86 | 137423 | 6.39899091 | DE |
| 4 | -0.78 | -10.2094240838 | 7.64 | 10.5 | 5.86 | 103272 | 7.87401363 | DE |
| 12 | -0.44 | -6.02739726027 | 7.3 | 10.9 | 5.86 | 61568 | 8.19011137 | DE |
| 26 | 0.804 | 13.2760898283 | 6.056 | 10.9 | 5.459 | 57151 | 8.16063413 | DE |
| 52 | 0.804 | 13.2760898283 | 6.056 | 10.9 | 5.459 | 57151 | 8.16063413 | DE |
| 156 | 0.804 | 13.2760898283 | 6.056 | 10.9 | 5.459 | 57151 | 8.16063413 | DE |
| 260 | 0.804 | 13.2760898283 | 6.056 | 10.9 | 5.459 | 57151 | 8.16063413 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 6.84 | -0.16 | -2.29 | 7.12 | 7.54 | 6.82 | 66563 |
| 1738272420 | 7 | 0.52 | 8.02 | 6.62 | 7.1 | 6.5 | 62026 |
| 1738186020 | 6.48 | 0.2 | 3.18 | 6.32 | 6.78 | 6.2 | 71708 |
| 1738099620 | 6.28 | 0.12 | 1.95 | 6.58 | 6.7 | 6.0199999 | 215614 |
| 1738013220 | 6.16 | -2.32 | -27.36 | 8.1999999 | 8.56 | 5.86 | 310485 |
| 1737754020 | 8.48 | -0.52 | -5.78 | 8.92 | 9.06 | 8.46 | 27281 |
| 1737667620 | 9 | -0.24 | -2.60 | 9.06 | 9.5 | 8.92 | 56744 |
| 1737581220 | 9.24 | 0.16 | 1.76 | 9.1999999 | 9.44 | 8.8 | 142750 |
| 1737494820 | 9.08 | 0.48 | 5.58 | 8.58 | 9.1 | 8.14 | 69754 |
| 1737408420 | 8.6 | -0.04 | -0.46 | 8.9 | 9.1199999 | 8.5 | 70613 |
| 1737149220 | 8.64 | -0.02 | -0.23 | 8.92 | 9.26 | 8.36 | 96101 |
| 1737062820 | 8.66 | 0.54 | 6.65 | 8.22 | 9.4 | 7.92 | 67476 |
| 1736976420 | 8.1199999 | -0.16 | -1.93 | 7.94 | 8.38 | 7.7 | 186709 |
| 1736890020 | 8.2799999 | 0.62 | 8.09 | 7.96 | 10.5 | 7.92 | 293995 |
| 1736803620 | 7.66 | -0.42 | -5.20 | 8.1199999 | 8.1199999 | 7.3 | 38678 |
| 1736544420 | 8.08 | -0.36 | -4.27 | 8.48 | 8.68 | 7.84 | 43267 |
| 1736458020 | 8.44 | -0.02 | -0.24 | 8.52 | 8.6199999 | 8.42 | 9495 |
| 1736371620 | 8.46 | -0.62 | -6.83 | 9.24 | 9.6 | 8.06 | 96972 |
| 1736285220 | 9.08 | -0.36 | -3.81 | 9.56 | 9.66 | 8.94 | 56604 |
| 1736198820 | 9.44 | 0.64 | 7.27 | 9.02 | 9.84 | 8.84 | 90746 |
| 1735939620 | 8.8 | 1.24 | 16.40 | 7.64 | 8.84 | 7.62 | 58422 |
| 1735853220 | 7.56 | -0.34 | -4.30 | 7.98 | 7.98 | 7.38 | 109343 |
| 1735594020 | 7.9 | -0.14 | -1.74 | 8.08 | 8.26 | 7.9 | 32110 |
| 1735334820 | 8.0399999 | 0.38 | 4.96 | 8.8 | 8.98 | 7.94 | 77730 |
| 1734989220 | 7.66 | -0.02 | -0.26 | 7.72 | 8.0399999 | 7.44 | 121306 |
| 1734730020 | 7.68 | -0.16 | -2.04 | 7.82 | 7.98 | 7.26 | 29594 |
| 1734643620 | 7.84 | -0.58 | -6.89 | 8.8 | 9 | 7.6 | 123956 |
| 1734557220 | 8.42 | -0.96 | -10.23 | 9.22 | 9.48 | 8.36 | 13543 |
| 1734470820 | 9.38 | -0.02 | -0.21 | 9.68 | 9.76 | 9.1999999 | 6708 |
| 1734384420 | 9.4 | 0.94 | 11.11 | 8.64 | 9.74 | 8.44 | 38016 |
| 1734125220 | 8.46 | -0.18 | -2.08 | 8.7799999 | 9.1999999 | 8.46 | 17338 |
| 1734038820 | 8.64 | 0.11 | 1.23 | 8.435 | 9.035 | 8.425 | 16823 |
| 1733952420 | 8.535 | 0.01 | 0.12 | 8.685 | 8.705 | 8.17 | 9447 |
| 1733866020 | 8.525 | -0.46 | -5.07 | 9.2799999 | 9.355 | 8.43 | 49577 |
| 1733779620 | 8.98 | -1.08 | -10.74 | 10.3 | 10.9 | 8.89 | 65727 |
| 1733520420 | 10.06 | 0.65 | 6.91 | 9.32 | 10.56 | 9.32 | 31280 |
| 1733434020 | 9.41 | 0.06 | 0.70 | 9.57 | 10.05 | 9.205 | 32541 |
| 1733347620 | 9.345 | 0.21 | 2.24 | 9.285 | 9.8 | 8.725 | 19981 |
| 1733261220 | 9.14 | -0.06 | -0.65 | 9.19 | 9.34 | 8.9049999 | 16402 |
| 1733174820 | 9.1999999 | -0.56 | -5.74 | 9.645 | 10.05 | 9.1999999 | 18462 |
| 1732915620 | 9.76 | 0.65 | 7.19 | 9.09 | 10.029999 | 9.09 | 26341 |
| 1732829220 | 9.105 | 0.11 | 1.22 | 9.1 | 9.125 | 8.855 | 9615 |
| 1732742820 | 8.9949999 | -0.37 | -3.95 | 9.69 | 9.69 | 8.8699999 | 18734 |
| 1732656420 | 9.365 | -0.82 | -8.01 | 10.3 | 10.48 | 9.17 | 33313 |
| 1732570020 | 10.18 | 0.89 | 9.58 | 10 | 10.5 | 9.4049999 | 249622 |
| 1732310820 | 9.2899999 | 0.66 | 7.65 | 8.89 | 9.57 | 8.885 | 10976 |
| 1732224420 | 8.63 | 0.34 | 4.04 | 8.59 | 9.14 | 8.2449999 | 5916 |
| 1732138020 | 8.295 | -0.34 | -3.88 | 9 | 9.1999999 | 8.2799999 | 12690 |
| 1732051620 | 8.63 | 1.35 | 18.46 | 7.71 | 8.775 | 7.475 | 61665 |
| 1731965220 | 7.285 | 0.44 | 6.35 | 7.245 | 7.995 | 6.88 | 8955 |
| 1731705960 | 6.85 | 0.44 | 6.86 | 6.745 | 7.085 | 6.6 | 15797 |
| 1731619560 | 6.41 | -0.45 | -6.56 | 6.82 | 6.95 | 6.35 | 5328 |
| 1731533160 | 6.86 | -0.28 | -3.85 | 6.95 | 7.08 | 6.66 | 3677 |
| 1731446820 | 7.135 | -0.04 | -0.56 | 7.445 | 7.445 | 7.135 | 243 |
| 1731360420 | 7.175 | 0.18 | 2.50 | 7.54 | 7.625 | 7.175 | 8394 |
| 1731101220 | 7 | -0.27 | -3.65 | 7.3 | 7.45 | 6.87 | 19468 |
| 1731014760 | 7.265 | 0.65 | 9.78 | 7.019 | 7.265 | 6.971 | 1829 |
| 1730928360 | 6.618 | 0.84 | 14.44 | 6.408 | 6.618 | 6.408 | 7670 |
| 1730841960 | 5.783 | 0.26 | 4.67 | 5.7 | 5.9 | 5.7 | 5861 |
| 1730755560 | 5.525 | -0.53 | -8.77 | 5.459 | 5.6449999 | 5.459 | 27434 |
