Hot Features
프리미엄
DSS Inc (DSS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.134 | -12.7619047619 | 1.05 | 1.11 | 0.916 | 39941 | 1.0474083 | CS |
| 4 | -0.424 | -31.6417910448 | 1.34 | 1.4001 | 0.916 | 25801 | 1.12198073 | CS |
| 12 | -0.364 | -28.4375 | 1.28 | 1.5 | 0.916 | 17035 | 1.22974218 | CS |
| 26 | -0.924 | -50.2173913043 | 1.84 | 1.92 | 0.916 | 11556 | 1.33073035 | CS |
| 52 | -1.844 | -66.8115942029 | 2.76 | 3.468 | 0.916 | 85123 | 2.54158153 | CS |
| 156 | -16.346 | -94.6935465184 | 17.262 | 17.6 | 0.916 | 347244 | 8.25695428 | CS |
| 260 | -5.084 | -84.7333333333 | 6 | 243.6 | 0.916 | 1286127 | 41.56609824 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.916 | -0.114 | -11.07 | 0.99 | 1.04 | 0.9 | 54244 |
| 1732577400 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 37503 |
| 1732318200 | 1.07 | 0.05 | 4.90 | 1.02 | 1.1 | 1.01 | 74671 |
| 1732231800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.05 | 1.0008 | 19282 |
| 1732145400 | 1.04 | 0 | 0.00 | 1.05 | 1.0501 | 1.0201 | 20213 |
| 1732059000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.11 | 1.02 | 48034 |
| 1731972600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.04 | 7642 |
| 1731713400 | 1.06 | -0.01 | -0.93 | 1.1 | 1.12 | 1.06 | 8836 |
| 1731627000 | 1.07 | -0.06 | -5.31 | 1.06 | 1.1299999 | 1.0503 | 27492 |
| 1731540600 | 1.1299999 | -0.02 | -1.31 | 1.15 | 1.16 | 1.0601 | 31482 |
| 1731454200 | 1.145 | 0.02 | 1.33 | 1.1 | 1.1776 | 1.1 | 28054 |
| 1731367800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1299999 | 16914 |
| 1731108600 | 1.16 | 0.01 | 0.87 | 1.16 | 1.21 | 1.16 | 10846 |
| 1731022200 | 1.15 | -0.18 | -13.72 | 1.32 | 1.33 | 1.15 | 118947 |
| 1730935800 | 1.3328 | 0.01 | 0.97 | 1.31 | 1.4000999 | 1.31 | 16893 |
| 1730849400 | 1.32 | -0.02 | -1.51 | 1.35 | 1.3799999 | 1.29 | 7265 |
| 1730763000 | 1.3402 | 0.05 | 3.84 | 1.34 | 1.3899999 | 1.3 | 4603 |
| 1730500200 | 1.2907 | -0.01 | -0.72 | 1.27 | 1.2907 | 1.24 | 16053 |
| 1730413800 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3899999 | 1.26 | 14553 |
| 1730327400 | 1.32 | -0 | -0.07 | 1.3 | 1.37 | 1.26 | 3166 |
| 1730241000 | 1.3209 | -0.03 | -2.16 | 1.34 | 1.35 | 1.32 | 3567 |
| 1730154600 | 1.35 | -0.03 | -1.82 | 1.42 | 1.45 | 1.35 | 5390 |
| 1729895400 | 1.375 | 0 | 0.36 | 1.36 | 1.43 | 1.322 | 18930 |
| 1729809000 | 1.37 | -0.1 | -6.80 | 1.49 | 1.49 | 1.3501 | 15461 |
| 1729722600 | 1.47 | 0.2 | 15.75 | 1.24 | 1.5 | 1.23 | 132534 |
| 1729636200 | 1.27 | 0.03 | 2.42 | 1.23 | 1.3 | 1.2 | 22145 |
| 1729549800 | 1.24 | -0.04 | -3.42 | 1.3 | 1.3 | 1.24 | 4195 |
| 1729290600 | 1.2839 | -0.01 | -0.47 | 1.3 | 1.3 | 1.27 | 3395 |
| 1729204200 | 1.29 | 0.05 | 4.03 | 1.22 | 1.3 | 1.22 | 12333 |
| 1729117800 | 1.24 | 0.02 | 1.87 | 1.24 | 1.28 | 1.21 | 20557 |
| 1729031400 | 1.2172 | -0 | -0.23 | 1.19 | 1.26 | 1.19 | 8671 |
| 1728945000 | 1.22 | 0 | 0.00 | 1.19 | 1.22 | 1.18 | 3349 |
| 1728685800 | 1.22 | -0 | -0.20 | 1.22 | 1.23 | 1.22 | 5410 |
| 1728599400 | 1.2225 | 0.01 | 1.03 | 1.2 | 1.24 | 1.2 | 1612 |
| 1728513000 | 1.21 | -0.03 | -2.07 | 1.23 | 1.23 | 1.192 | 4666 |
| 1728426600 | 1.2356 | 0.03 | 2.12 | 1.2 | 1.2595 | 1.2 | 2650 |
| 1728340200 | 1.21 | -0.04 | -2.96 | 1.21 | 1.27 | 1.2 | 8168 |
| 1728081000 | 1.246902 | 0.03 | 2.21 | 1.22 | 1.2492 | 1.21 | 4376 |
| 1727994600 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.21 | 2523 |
| 1727908200 | 1.21 | -0.03 | -2.20 | 1.21 | 1.24 | 1.21 | 4068 |
| 1727821800 | 1.2372 | -0.03 | -2.58 | 1.27 | 1.31 | 1.2 | 10142 |
| 1727735400 | 1.27 | -0.04 | -3.05 | 1.28 | 1.31 | 1.27 | 3698 |
| 1727476200 | 1.31 | 0.09 | 7.38 | 1.25 | 1.31 | 1.25 | 7712 |
| 1727389800 | 1.22 | 0 | 0.00 | 1.22 | 1.26 | 1.2 | 24820 |
| 1727303400 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.21 | 7280 |
| 1727217000 | 1.26 | -0.03 | -2.33 | 1.21 | 1.34 | 1.2 | 17924 |
| 1727130600 | 1.29 | 0.05 | 4.03 | 1.25 | 1.29 | 1.24 | 15851 |
| 1726871400 | 1.24 | -0.14 | -10.14 | 1.37 | 1.37 | 1.24 | 19260 |
| 1726785000 | 1.3799999 | 0.05 | 3.76 | 1.33 | 1.3899999 | 1.33 | 10160 |
| 1726698600 | 1.33 | 0.02 | 1.53 | 1.33 | 1.3435999 | 1.275 | 4838 |
| 1726612200 | 1.31 | -0.02 | -1.50 | 1.34 | 1.35 | 1.31 | 1144 |
| 1726525800 | 1.33 | -0.02 | -1.48 | 1.25 | 1.3899999 | 1.25 | 8776 |
| 1726266600 | 1.35 | 0.07 | 5.06 | 1.28 | 1.35 | 1.26 | 5084 |
| 1726180200 | 1.285 | -0.04 | -2.74 | 1.32 | 1.35 | 1.285 | 1815 |
| 1726093800 | 1.3212 | 0.01 | 0.85 | 1.28 | 1.3212 | 1.26 | 9189 |
| 1726007400 | 1.31 | -0.02 | -1.58 | 1.25 | 1.33 | 1.25 | 13555 |
| 1725921000 | 1.331 | -0.08 | -5.60 | 1.3799999 | 1.3799999 | 1.3023 | 4599 |
| 1725661800 | 1.41 | 0.03 | 2.17 | 1.3899999 | 1.4199 | 1.36 | 5664 |
| 1725575400 | 1.3801 | -0.02 | -1.42 | 1.3899999 | 1.4151 | 1.3799999 | 6829 |
| 1725489000 | 1.4 | 0.11 | 8.53 | 1.26 | 1.4 | 1.26 | 30773 |
| 1725402600 | 1.29 | 0.01 | 0.64 | 1.28 | 1.31 | 1.25 | 16544 |
| 1725057000 | 1.2818 | -0.04 | -2.89 | 1.31 | 1.31 | 1.2801 | 4085 |
| 1724970600 | 1.32 | 0 | 0.00 | 1.28 | 1.32 | 1.2501 | 9045 |
| 1724884200 | 1.32 | 0.02 | 1.54 | 1.33 | 1.34 | 1.28 | 7507 |
| 1724797800 | 1.3 | 0.02 | 1.56 | 1.28 | 1.37 | 1.28 | 10060 |
