Hot Features
프리미엄
Dyadic International Inc (DYAI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 0.0690131124914 | 1.449 | 1.54 | 1.32 | 38158 | 1.47060464 | CS |
| 4 | -0.06 | -3.97350993377 | 1.51 | 1.75 | 1.32 | 38747 | 1.49578682 | CS |
| 12 | -0.18 | -11.0429447853 | 1.63 | 2.2 | 1.32 | 101945 | 1.75497166 | CS |
| 26 | 0.18 | 14.1732283465 | 1.27 | 2.2 | 0.9257 | 66306 | 1.64396153 | CS |
| 52 | 0.06 | 4.31654676259 | 1.39 | 2.67 | 0.9257 | 65903 | 1.73995721 | CS |
| 156 | -2.17 | -59.9447513812 | 3.62 | 3.83 | 0.9257 | 46295 | 1.90417768 | CS |
| 260 | -3.76 | -72.1689059501 | 5.21 | 11.64 | 0.9257 | 312056 | 4.81508981 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.45 | -0.05 | -3.33 | 1.47 | 1.5 | 1.41 | 37564 |
| 1741304100 | 1.5 | 0.05 | 3.45 | 1.37 | 1.5 | 1.32 | 114830 |
| 1741217700 | 1.45 | 0.04 | 2.84 | 1.41 | 1.46 | 1.37 | 31063 |
| 1741131300 | 1.41 | 0.01 | 0.71 | 1.4 | 1.54 | 1.36 | 15762 |
| 1741044900 | 1.4 | -0.07 | -4.76 | 1.43 | 1.47 | 1.4 | 24635 |
| 1740785700 | 1.47 | 0.03 | 2.08 | 1.43 | 1.48 | 1.43 | 8327 |
| 1740699300 | 1.44 | 0.09 | 6.67 | 1.35 | 1.46 | 1.35 | 17722 |
| 1740612900 | 1.35 | -0.08 | -5.59 | 1.44 | 1.45 | 1.35 | 12800 |
| 1740526500 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.55 | 1.37 | 26043 |
| 1740440100 | 1.3799999 | -0.09 | -6.12 | 1.46 | 1.57 | 1.3799999 | 85904 |
| 1740180900 | 1.47 | -0.03 | -2.00 | 1.48 | 1.55 | 1.45 | 22527 |
| 1740094500 | 1.5 | 0.09 | 6.38 | 1.45 | 1.5993 | 1.37 | 114192 |
| 1740008100 | 1.41 | -0.11 | -7.24 | 1.51 | 1.51 | 1.35 | 56953 |
| 1739921700 | 1.52 | -0.17 | -10.06 | 1.69 | 1.69 | 1.46 | 51019 |
| 1739576100 | 1.69 | 0 | 0.00 | 1.67 | 1.75 | 1.601 | 11968 |
| 1739489700 | 1.69 | 0.11 | 6.96 | 1.59 | 1.72 | 1.59 | 28055 |
| 1739403300 | 1.58 | -0.04 | -2.47 | 1.69 | 1.69 | 1.55 | 22184 |
| 1739316900 | 1.62 | 0 | 0.00 | 1.65 | 1.7 | 1.57 | 13626 |
| 1739230500 | 1.62 | -0.02 | -1.22 | 1.62 | 1.72 | 1.6 | 36742 |
| 1738971300 | 1.6399999 | 0.12 | 7.89 | 1.5 | 1.66 | 1.5 | 60453 |
| 1738884900 | 1.52 | 0.01 | 0.66 | 1.5 | 1.55 | 1.475 | 24554 |
| 1738798500 | 1.51 | 0.06 | 4.14 | 1.44 | 1.57 | 1.41 | 41397 |
| 1738712100 | 1.45 | -0.01 | -0.68 | 1.47 | 1.5 | 1.41 | 39631 |
| 1738625700 | 1.46 | -0.03 | -2.01 | 1.4 | 1.5245 | 1.37 | 105466 |
| 1738366500 | 1.49 | 0 | 0.00 | 1.47 | 1.5199 | 1.46 | 26454 |
| 1738280100 | 1.49 | 0.02 | 1.36 | 1.49 | 1.5099 | 1.45 | 22121 |
| 1738193700 | 1.47 | -0.06 | -3.92 | 1.5 | 1.55 | 1.43 | 23252 |
| 1738107300 | 1.53 | 0.04 | 2.68 | 1.55 | 1.622 | 1.465 | 32390 |
| 1738020900 | 1.49 | 0.02 | 1.36 | 1.52 | 1.58 | 1.45 | 49811 |
| 1737761700 | 1.47 | -0.09 | -5.77 | 1.56 | 1.605 | 1.4 | 51374 |
| 1737675300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588900 | 1.56 | 0 | 0.00 | 1.59 | 1.6298999 | 1.53 | 23207 |
| 1737502500 | 1.56 | 0.06 | 4.00 | 1.4984 | 1.6299999 | 1.43 | 68890 |
| 1737156900 | 1.5 | 0.01 | 0.67 | 1.54 | 1.54 | 1.46 | 24562 |
| 1737070500 | 1.49 | -0.07 | -4.49 | 1.56 | 1.79 | 1.46 | 148548 |
| 1736984100 | 1.56 | -0.01 | -0.64 | 1.54 | 1.7 | 1.45 | 130663 |
| 1736897700 | 1.57 | -0.08 | -4.85 | 1.6299999 | 1.68 | 1.52 | 83026 |
| 1736811300 | 1.65 | 0 | 0.00 | 1.71 | 1.79 | 1.585 | 91268 |
| 1736552100 | 1.65 | -0.08 | -4.35 | 1.67 | 1.7 | 1.52 | 72233 |
| 1736379300 | 1.725 | -0.22 | -11.08 | 1.93 | 1.9898 | 1.71 | 172163 |
| 1736292900 | 1.94 | -0.02 | -1.02 | 1.91 | 2.1434 | 1.8476 | 327023 |
| 1736206500 | 1.96 | 0.12 | 6.52 | 1.89 | 2.0099999 | 1.78 | 324539 |
| 1735947300 | 1.84 | 0.1 | 5.75 | 1.72 | 1.85 | 1.66 | 131852 |
| 1735860900 | 1.74 | -0.01 | -0.57 | 1.86 | 1.86 | 1.7073 | 39612 |
| 1735688100 | 1.75 | -0.03 | -1.69 | 1.74 | 1.9295 | 1.6 | 265677 |
| 1735601700 | 1.78 | -0.18 | -9.18 | 2 | 2.0288 | 1.73 | 310504 |
| 1735342500 | 1.96 | 0.19 | 10.73 | 1.85 | 2.07 | 1.71 | 423881 |
| 1735256100 | 1.77 | 0.05 | 2.91 | 1.77 | 1.9 | 1.66 | 83762 |
| 1735077840 | 1.72 | -0.07 | -3.91 | 1.79 | 1.87 | 1.62 | 88001 |
| 1734996900 | 1.79 | 0.04 | 2.29 | 1.82 | 1.93 | 1.76 | 113555 |
| 1734737700 | 1.75 | -0.16 | -8.14 | 1.98 | 2.0501999 | 1.72 | 265508 |
| 1734651300 | 1.905 | -0.07 | -3.30 | 2.05 | 2.06 | 1.6399999 | 421894 |
| 1734564900 | 1.97 | 0.52 | 35.86 | 1.48 | 2.2 | 1.3601 | 718500 |
| 1734478500 | 1.45 | -0.04 | -2.68 | 1.45 | 1.5065 | 1.3799999 | 15235 |
| 1734392100 | 1.49 | -0.14 | -8.59 | 1.59 | 1.6959 | 1.3799999 | 58254 |
| 1734132900 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.6299999 | 1.5013 | 33983 |
| 1734046500 | 1.62 | -0.03 | -1.82 | 1.61 | 1.7 | 1.55 | 19212 |
| 1733960100 | 1.65 | 0.06 | 3.77 | 1.54 | 1.66 | 1.53 | 33024 |
| 1733873700 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.6999 | 1.4726999 | 24131 |
