Hot Features
프리미엄
9F Inc (JFU)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.5 | -0.02 | -1.46 | 1.52 | 1.53 | 1.5 | 1984 |
| 1734651300 | 1.5222 | -0.01 | -0.51 | 1.5 | 1.6 | 1.44 | 5605 |
| 1734564900 | 1.53 | 0.01 | 0.66 | 1.5 | 1.53 | 1.5 | 502 |
| 1734478500 | 1.52 | 0.02 | 1.07 | 1.5 | 1.56 | 1.5 | 3882 |
| 1734392100 | 1.5039 | -0.02 | -1.06 | 1.45 | 1.5039 | 1.45 | 1064 |
| 1734132900 | 1.52 | 0.02 | 1.23 | 1.5 | 1.6287 | 1.5 | 6652 |
| 1734046500 | 1.5016 | -0.06 | -3.74 | 1.56 | 1.59 | 1.5016 | 3646 |
| 1733960100 | 1.56 | -0.02 | -0.95 | 1.55 | 1.5953 | 1.55 | 10260 |
| 1733873700 | 1.575 | -0.08 | -5.06 | 1.65 | 1.6699 | 1.5 | 27219 |
| 1733787300 | 1.659 | 0.25 | 17.66 | 1.5 | 1.69 | 1.5 | 10423 |
| 1733528100 | 1.41 | -0.12 | -7.84 | 1.51 | 1.655 | 1.37 | 23774 |
| 1733441700 | 1.53 | 0.09 | 6.25 | 1.33 | 1.57 | 1.33 | 21667 |
| 1733355300 | 1.44 | -0.06 | -4.00 | 1.44 | 1.51 | 1.44 | 6827 |
| 1733268900 | 1.5 | -0.01 | -0.66 | 1.4 | 1.5157 | 1.4 | 9515 |
| 1733182500 | 1.51 | 0 | 0.00 | 1.54 | 1.54 | 1.45 | 9180 |
| 1732917840 | 1.51 | 0.15 | 11.02 | 1.4 | 1.5407 | 1.37 | 4357 |
| 1732750500 | 1.3601 | -0.16 | -10.52 | 1.54 | 1.54 | 1.15 | 25705 |
| 1732664100 | 1.52 | 0.09 | 6.29 | 1.41 | 1.67 | 1.35 | 26116 |
| 1732577700 | 1.43 | 0.07 | 4.76 | 1.45 | 1.4883 | 1.35 | 12992 |
| 1732318500 | 1.365 | 0.03 | 2.63 | 1.31 | 1.42 | 1.31 | 20256 |
| 1732232100 | 1.33 | 0.05 | 3.91 | 1.24 | 1.3702 | 1.2201 | 13766 |
| 1732145700 | 1.28 | 0.09 | 7.56 | 1.24 | 1.3697999 | 1.2134 | 17796 |
| 1732059300 | 1.19 | -0.09 | -7.03 | 1.28 | 1.3884 | 1.1299999 | 20854 |
| 1731972900 | 1.28 | -0.12 | -8.57 | 1.35 | 1.43 | 1.28 | 8109 |
| 1731713700 | 1.4 | -0.04 | -2.78 | 1.41 | 1.4675 | 1.35 | 15416 |
| 1731627300 | 1.44 | 0.04 | 2.86 | 1.47 | 1.51 | 1.25 | 67827 |
| 1731540900 | 1.4 | -0.04 | -2.78 | 1.45 | 1.49 | 1.34 | 8090 |
| 1731454500 | 1.44 | -0.12 | -7.69 | 1.59 | 1.59 | 1.41 | 21947 |
| 1731368100 | 1.56 | -0.05 | -3.11 | 1.57 | 1.665 | 1.55 | 10368 |
| 1731108900 | 1.61 | 0.08 | 5.23 | 1.51 | 1.66 | 1.51 | 20208 |
| 1731022500 | 1.53 | -0.05 | -3.16 | 1.58 | 1.675 | 1.52 | 17605 |
| 1730936100 | 1.58 | 0.05 | 3.27 | 1.53 | 1.71 | 1.51 | 19953 |
| 1730849700 | 1.53 | -0.08 | -4.97 | 1.57 | 1.61 | 1.52 | 20323 |
| 1730763300 | 1.61 | -0.02 | -1.23 | 1.69 | 1.69 | 1.61 | 6820 |
| 1730500500 | 1.6299999 | 0.06 | 3.82 | 1.6 | 1.7123 | 1.5935999 | 5411 |
| 1730414100 | 1.57 | -0.03 | -1.88 | 1.58 | 1.7345 | 1.57 | 6078 |
| 1730327700 | 1.6 | -0.09 | -5.33 | 1.62 | 1.68 | 1.52 | 28459 |
| 1730241300 | 1.69 | 0.01 | 0.60 | 1.6299999 | 1.72 | 1.6299999 | 5195 |
| 1730154900 | 1.68 | 0.01 | 0.60 | 1.66 | 1.75 | 1.6575 | 7479 |
| 1729895700 | 1.67 | 0 | 0.00 | 1.65 | 1.7782 | 1.65 | 3021 |
| 1729809300 | 1.67 | -0.04 | -2.34 | 1.71 | 1.8 | 1.67 | 8885 |
| 1729722900 | 1.71 | 0.01 | 0.59 | 1.7 | 1.78 | 1.7 | 1544 |
| 1729636500 | 1.7 | 0 | 0.00 | 1.66 | 1.8014 | 1.66 | 2339 |
| 1729550100 | 1.7 | -0.1 | -5.56 | 1.74 | 1.83 | 1.7 | 10669 |
| 1729290900 | 1.8 | -0.04 | -2.17 | 1.85 | 1.9494 | 1.8 | 9302 |
| 1729204500 | 1.84 | -0.08 | -4.17 | 1.93 | 2.0299999 | 1.84 | 13564 |
| 1729118100 | 1.92 | -0.04 | -2.04 | 1.97 | 2.1 | 1.91 | 7803 |
| 1729031700 | 1.96 | 0.15 | 8.29 | 1.81 | 2.2 | 1.78 | 39732 |
| 1728945300 | 1.81 | 0.01 | 0.56 | 1.88 | 1.96 | 1.81 | 7370 |
| 1728686100 | 1.8 | -0.03 | -1.64 | 1.8 | 1.95 | 1.77 | 17462 |
| 1728599700 | 1.83 | -0.34 | -15.67 | 2.23 | 2.23 | 1.81 | 52350 |
| 1728513300 | 2.17 | -0.3 | -12.15 | 2.5099999 | 2.5099999 | 2.17 | 37092 |
| 1728426900 | 2.47 | -0.32 | -11.47 | 2.55 | 2.7 | 2.4001 | 72934 |
| 1728340500 | 2.79 | 0 | 0.00 | 3.18 | 3.365 | 2.7 | 176529 |
| 1728081300 | 2.79 | 0.44 | 18.72 | 2.56 | 2.98 | 2.56 | 216755 |
| 1727994900 | 2.35 | -0.75 | -24.19 | 2.81 | 2.88 | 2.27 | 132207 |
| 1727908500 | 3.1 | 0.35 | 12.73 | 3.25 | 3.6 | 2.75 | 315605 |
| 1727822100 | 2.75 | 0.33 | 13.64 | 2.34 | 2.98 | 2.16 | 253570 |
| 1727735700 | 2.42 | 0.12 | 5.22 | 2.36 | 2.91 | 1.98 | 610385 |
| 1727476500 | 2.3 | 0.99 | 75.57 | 1.31 | 3 | 1.31 | 2461889 |
| 1727390100 | 1.31 | -0.01 | -0.76 | 1.33 | 1.48 | 1.27 | 6715 |
| 1727303700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.62 | 1.32 | 13122 |
| 1727217300 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.42 | 1.3 | 6957 |
| 1727130900 | 1.3899999 | 0.13 | 10.32 | 1.32 | 1.41 | 1.2101 | 12286 |
