Hot Features
프리미엄
Aeluma Inc (QB) (ALMU)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -10.1804123711 | 7.76 | 8.335 | 6.66 | 34307 | 7.49583231 | CS |
| 4 | -1.52 | -17.9034157833 | 8.49 | 10 | 6.66 | 30550 | 8.03413763 | CS |
| 12 | 3.8984 | 126.917567392 | 3.0716 | 18 | 2.5927 | 20103 | 7.53447331 | CS |
| 26 | 3.77 | 117.8125 | 3.2 | 18 | 2.5 | 11790 | 6.71080199 | CS |
| 52 | 4.32 | 163.018867925 | 2.65 | 18 | 2.155 | 10054 | 5.36652753 | CS |
| 156 | 4.97 | 248.5 | 2 | 18 | 1.78 | 8144 | 4.70462575 | CS |
| 260 | 4.97 | 248.5 | 2 | 18 | 1.78 | 8144 | 4.70462575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 6.97 | -0.38 | -5.17 | 7.35 | 7.35 | 6.97 | 11742 |
| 1737066420 | 7.35 | -0.39 | -5.04 | 7.5 | 8.02 | 7.2 | 17051 |
| 1736979720 | 7.74 | 0.23 | 2.99 | 7.4 | 8.11 | 6.66 | 35577 |
| 1736893380 | 7.515 | 0.1 | 1.35 | 7.43 | 7.5625 | 6.93 | 42072 |
| 1736806800 | 7.415 | 0.01 | 0.20 | 7.29 | 8.15 | 7.29 | 23779 |
| 1736547720 | 7.4 | -0.15 | -1.99 | 7.76 | 8.335 | 7.29 | 53056 |
| 1736375340 | 7.55 | -0.06 | -0.72 | 8 | 8.1 | 7.28 | 51628 |
| 1736288940 | 7.605 | -0.15 | -1.87 | 8 | 8.47 | 7.55 | 24640 |
| 1736202360 | 7.75 | -0.08 | -1.02 | 7.75 | 7.85 | 7.65 | 19752 |
| 1735942980 | 7.83 | 0.12 | 1.56 | 7.95 | 8.9 | 7.77 | 14063 |
| 1735856700 | 7.71 | 0.06 | 0.78 | 7.7 | 8.5 | 7.7 | 13999 |
| 1735683960 | 7.65 | -0.05 | -0.65 | 8.3 | 8.85 | 7.65 | 10029 |
| 1735597740 | 7.7 | -0.1 | -1.28 | 7.9 | 8.88 | 7.5 | 18074 |
| 1735338000 | 7.8 | -1.8 | -18.75 | 9.89 | 9.89 | 7.62 | 41162 |
| 1735252020 | 9.6 | 1.68 | 21.21 | 8.5 | 10 | 8.5 | 100526 |
| 1735078200 | 7.92 | 1.04 | 15.12 | 7 | 8.05 | 7 | 7859 |
| 1734992400 | 6.88 | -1.62 | -19.06 | 8.4375 | 8.5 | 6.88 | 10815 |
| 1734733200 | 8.5 | 0 | 0.00 | 8.49 | 8.5 | 6.9875 | 35260 |
| 1734646800 | 8.5 | 0.4 | 4.94 | 8.5 | 10.21 | 8.38 | 34975 |
| 1734560940 | 8.1 | -2.88 | -26.20 | 12.24 | 12.25 | 7.45 | 86770 |
| 1734474360 | 10.975 | 3.21 | 41.25 | 8.43 | 11.75 | 7.88 | 98802 |
| 1734388140 | 7.77 | 0.58 | 8.07 | 7.4 | 10.25 | 7.4 | 79468 |
| 1734128940 | 7.19 | 2.52 | 53.80 | 4.68 | 18 | 4.68 | 96834 |
| 1734042480 | 4.675 | 0.27 | 6.25 | 4.485 | 4.85 | 4.25 | 4924 |
| 1733955900 | 4.4 | 0.75 | 20.55 | 3.6 | 5.3 | 3.5625 | 19880 |
| 1733869200 | 3.65 | 0.03 | 0.83 | 3.6375 | 3.65 | 3.6375 | 650 |
| 1733782800 | 3.62 | -0.11 | -2.82 | 3.73 | 3.75 | 3.62 | 3650 |
| 1733523600 | 3.725 | 0.04 | 0.95 | 3.675 | 3.8 | 3.675 | 1230 |
| 1733437500 | 3.69 | 0.02 | 0.41 | 3.6975 | 3.75 | 3.574 | 2325 |
| 1733350980 | 3.675 | -0.03 | -0.68 | 3.69 | 3.7 | 3.675 | 6694 |
| 1733264700 | 3.7 | 0.38 | 11.28 | 3.13 | 3.7 | 3.13 | 13528 |
| 1733178180 | 3.325 | -0.03 | -0.75 | 3.22 | 3.5 | 3.22 | 8350 |
| 1732918200 | 3.35 | 0.1 | 3.08 | 3.2 | 3.64 | 3.2 | 7211 |
| 1732746540 | 3.25 | -0.15 | -4.41 | 3.45 | 3.4875 | 3.25 | 3357 |
| 1732660140 | 3.4 | 0.12 | 3.50 | 3.37 | 3.4 | 3.37 | 891 |
| 1732573560 | 3.285 | -0.27 | -7.46 | 3.45 | 3.51 | 3.225 | 8696 |
| 1732314000 | 3.55 | -0.04 | -1.11 | 3.54 | 3.7 | 3.53 | 34100 |
| 1732227900 | 3.59 | 0.29 | 8.79 | 3.45 | 3.67 | 3.45 | 15077 |
| 1732141740 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 5110 |
| 1732054800 | 3.25 | -0.29 | -8.06 | 3.08 | 3.25 | 3.08 | 635 |
| 1731968640 | 3.535 | 0.29 | 8.77 | 3.45 | 3.63 | 3.45 | 1760 |
| 1731709260 | 3.25 | -0.11 | -3.27 | 3.27 | 3.3 | 3.25 | 1541 |
| 1731622800 | 3.36 | 0.06 | 1.82 | 3.45 | 3.45 | 3.2799999 | 1200 |
| 1731536760 | 3.3 | -0.31 | -8.52 | 3.435 | 3.435 | 3.3 | 1010 |
| 1731450480 | 3.6075 | 0.15 | 4.26 | 3.6 | 3.6075 | 3.6 | 401 |
| 1731363600 | 3.46 | 0.31 | 9.84 | 3.4 | 3.46 | 3.3 | 9765 |
| 1731104400 | 3.15 | 0.1 | 3.28 | 3.05 | 3.15 | 3.05 | 3090 |
| 1731018540 | 3.05 | 0.15 | 5.17 | 2.8 | 3.05 | 2.8 | 2762 |
| 1730931600 | 2.9 | -0.25 | -7.94 | 2.91 | 2.91 | 2.9 | 2630 |
| 1730845680 | 3.15 | 0.17 | 5.70 | 2.98 | 3.15 | 2.75 | 700 |
| 1730759160 | 2.9801 | -0.11 | -3.56 | 2.95 | 2.9801 | 2.9044 | 1983 |
| 1730496180 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1730409780 | 3.09 | 0.02 | 0.65 | 3.1 | 3.1 | 3.09 | 3506 |
| 1730323500 | 3.07 | -0.06 | -1.92 | 3 | 3.1 | 3 | 2500 |
| 1730237280 | 3.13 | 0.54 | 20.72 | 3.13 | 3.13 | 3.13 | 370 |
| 1730150880 | 2.5926999 | -0.31 | -10.60 | 3.0716 | 3.0716 | 2.5926999 | 1305 |
| 1729891740 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1729805340 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1729718940 | 2.9 | -0.3 | -9.38 | 3.15 | 3.2 | 2.9 | 3290 |
| 1729632300 | 3.2 | 0.3 | 10.15 | 2.919 | 3.2 | 2.919 | 2393 |
| 1729545600 | 2.9049999 | -0.15 | -4.75 | 2.98 | 3 | 2.52 | 11803 |
| 1729286400 | 3.05 | -0.3 | -8.96 | 3.4 | 3.4 | 3.05 | 9524 |
