Hot Features
프리미엄
dmy Squared Technology Group Inc (DMYY.U)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0932835820896 | 10.72 | 10.72 | 10.71 | 147 | 10.71 | CS |
| 4 | 0.21 | 2 | 10.5 | 11.05 | 10.5 | 653 | 10.84026222 | CS |
| 12 | 0.21 | 2 | 10.5 | 11.05 | 10.5 | 222 | 10.84026222 | CS |
| 26 | -0.14 | -1.29032258065 | 10.85 | 14.98 | 10.34 | 1177 | 10.96689241 | CS |
| 52 | -0.71 | -6.21716287215 | 11.42 | 15.44 | 10.34 | 845 | 11.15421551 | CS |
| 156 | 0.81 | 8.18181818182 | 9.9 | 15.44 | 9.53 | 2805 | 10.31015284 | CS |
| 260 | 0.81 | 8.18181818182 | 9.9 | 15.44 | 9.53 | 2805 | 10.31015284 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1739921400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1739575800 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1739489400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1739403000 | 10.71 | -0.1 | -0.93 | 10.72 | 10.72 | 10.71 | 586 |
| 1739316600 | 10.81 | 0.03 | 0.28 | 10.94 | 10.94 | 10.81 | 1342 |
| 1739230200 | 10.78 | -0.06 | -0.55 | 10.94 | 11.05 | 10.78 | 953 |
| 1738971000 | 10.84 | -0.05 | -0.46 | 10.89 | 10.99 | 10.5 | 5334 |
| 1738884600 | 10.89 | 0.39 | 3.71 | 10.79 | 11.01 | 10.57 | 3534 |
| 1738798200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738711800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738625400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738366200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738279800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738193400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738107000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738020600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737761400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737675000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737588600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737502200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737156600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737070200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736983800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736897400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736811000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736551800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736379000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736292600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736206200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735947000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735860600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735687800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735601400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735342200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735255800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735077840 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734996600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734737400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734651000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734564600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734478200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734391800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734132600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734046200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733959800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733873400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733787000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733527800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733441400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733355000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733268600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733182200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732917840 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732750200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732663800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1732577400 | 10.5 | -0.15 | -1.41 | 10.58 | 10.58 | 10.5 | 601 |
| 1732318200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1732231800 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1732145400 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
