Hot Features
프리미엄
The9 Limited (NCTY)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 | 14.95 | 0.44 | 3.03 | 14.2 | 15.33 | 14.2 | 185836 |
| 1734651300 | 14.51 | -1.21 | -7.70 | 15.67 | 15.67 | 13.41 | 195147 |
| 1734564900 | 15.72 | -1.82 | -10.38 | 17.89 | 18.247 | 15.5 | 149432 |
| 1734478500 | 17.54 | -0.43 | -2.39 | 17.8 | 18.8 | 17.5 | 103897 |
| 1734392100 | 17.97 | 0.49 | 2.80 | 18.21 | 19.205 | 17.37 | 195870 |
| 1734132900 | 17.48 | 0.07 | 0.40 | 17.2 | 17.99 | 17.1 | 67120 |
| 1734046500 | 17.41 | -0.14 | -0.80 | 18 | 18.88 | 17.15 | 175463 |
| 1733960100 | 17.55 | -0.18 | -1.02 | 17.8 | 18.37 | 17.2 | 166424 |
| 1733873700 | 17.73 | -0.22 | -1.23 | 17.6 | 18.5 | 17.01 | 152951 |
| 1733787300 | 17.95 | -1.05 | -5.53 | 19.6 | 20.59 | 17.41 | 378260 |
| 1733528100 | 19 | 2.92 | 18.16 | 16.44 | 19.12 | 16.3 | 362860 |
| 1733441700 | 16.079999 | 1.22 | 8.21 | 15.67 | 16.2 | 14.68 | 335432 |
| 1733355300 | 14.86 | 0.31 | 2.13 | 14.84 | 15.149 | 13.82 | 244818 |
| 1733268900 | 14.55 | -0.12 | -0.82 | 14.6 | 15.2998 | 13.8 | 248224 |
| 1733182500 | 14.67 | -0.08 | -0.54 | 14.86 | 16 | 14.007 | 228706 |
| 1732917840 | 14.75 | 1.44 | 10.78 | 13.39 | 14.98 | 13.36 | 148044 |
| 1732750500 | 13.315 | 0.03 | 0.19 | 13.4262 | 13.75 | 12.81 | 238922 |
| 1732664100 | 13.29 | 2.19 | 19.73 | 11.25 | 13.54 | 11.2 | 491511 |
| 1732577700 | 11.1 | 0.04 | 0.36 | 11.01 | 11.388 | 10.56 | 196549 |
| 1732318500 | 11.06 | 0.5 | 4.73 | 10.8999 | 11.345 | 10.8 | 140741 |
| 1732232100 | 10.56 | -0.42 | -3.83 | 11.24 | 11.66 | 10.53 | 130968 |
| 1732145700 | 10.98 | 0.69 | 6.71 | 10.27 | 11.3 | 10.27 | 163049 |
| 1732059300 | 10.29 | 0.34 | 3.42 | 9.71 | 10.5 | 9.69 | 83515 |
| 1731972900 | 9.95 | -1.19 | -10.68 | 11.01 | 11.5 | 9.7899999 | 313170 |
| 1731713700 | 11.14 | -0.16 | -1.42 | 11.5202 | 11.93 | 10.95 | 226520 |
| 1731627300 | 11.3 | 1.21 | 11.99 | 10.1 | 11.49 | 10.1 | 300811 |
| 1731540900 | 10.09 | 0.67 | 7.11 | 9.4 | 10.09 | 9.3 | 247038 |
| 1731454500 | 9.42 | 0.51 | 5.72 | 8.88 | 9.45 | 8.8 | 239281 |
| 1731368100 | 8.91 | 0.51 | 6.07 | 8.75 | 9.45 | 8.49 | 362412 |
| 1731108900 | 8.4 | -0.17 | -1.96 | 8.38 | 8.6199999 | 8.252 | 90193 |
| 1731022500 | 8.5683 | 0.17 | 2.00 | 8.47 | 8.7 | 8.41 | 101061 |
| 1730936100 | 8.4 | 0.15 | 1.82 | 8.4 | 8.5001 | 8.26 | 121000 |
| 1730849700 | 8.25 | 0.07 | 0.86 | 8.28 | 8.3271 | 8.1 | 81062 |
| 1730763300 | 8.18 | -0.06 | -0.73 | 8.14 | 8.51 | 8.1 | 56973 |
| 1730500500 | 8.24 | -0.05 | -0.60 | 8.3699999 | 8.52 | 8.08 | 82711 |
| 1730414100 | 8.2899999 | -0.5 | -5.69 | 8.68 | 8.78 | 8.2 | 80698 |
| 1730327700 | 8.7899999 | 0.24 | 2.81 | 8.6 | 8.805 | 8.55 | 98900 |
| 1730241300 | 8.55 | -0.11 | -1.27 | 8.6 | 8.88 | 8.43 | 118167 |
| 1730154900 | 8.66 | 0.3 | 3.59 | 8.42 | 8.6994 | 7.92 | 80818 |
| 1729895700 | 8.36 | -0.05 | -0.59 | 8.41 | 8.7693 | 8.125 | 62941 |
| 1729809300 | 8.41 | -0.29 | -3.33 | 8.57 | 8.76 | 8.3 | 74962 |
| 1729722900 | 8.7 | -0.02 | -0.23 | 8.72 | 8.83 | 8.41 | 46532 |
| 1729636500 | 8.7202 | 0.07 | 0.81 | 8.8 | 8.8394999 | 8.55 | 55044 |
| 1729550100 | 8.65 | -0.33 | -3.67 | 8.96 | 9.0399999 | 8.5 | 139446 |
| 1729290900 | 8.98 | 0.18 | 2.01 | 8.86 | 9.1 | 8.7449999 | 116441 |
| 1729204500 | 8.8034 | 0.18 | 2.13 | 8.57 | 8.8798999 | 8.2101 | 80633 |
| 1729118100 | 8.6199999 | 0.28 | 3.36 | 8.3699999 | 8.75 | 8.07 | 64326 |
| 1729031700 | 8.34 | 0.14 | 1.71 | 8.1 | 8.528 | 7.82 | 69831 |
| 1728945300 | 8.2 | -0.4 | -4.65 | 8.49 | 8.7 | 8.06 | 92874 |
| 1728686100 | 8.5999 | 0.09 | 1.06 | 8.59 | 8.75 | 8.28 | 124509 |
| 1728599700 | 8.51 | 0.35 | 4.24 | 8.1843 | 8.63 | 7.89 | 99832 |
| 1728513300 | 8.1638 | 0.82 | 11.22 | 7.79 | 8.4382 | 7.6 | 190736 |
| 1728426900 | 7.34 | -0.26 | -3.42 | 7.07 | 7.5 | 7.07 | 19543 |
| 1728340500 | 7.6 | 1.07 | 16.39 | 6.76 | 7.6 | 6.76 | 103246 |
| 1728081300 | 6.53 | 0.16 | 2.51 | 6.49 | 6.615 | 6.36 | 25440 |
| 1727994900 | 6.37 | 0.01 | 0.16 | 6.35 | 6.425 | 6.35 | 4016 |
| 1727908500 | 6.36 | -0.16 | -2.39 | 6.4609 | 6.5817 | 6.28 | 29981 |
| 1727822100 | 6.5159 | -0.23 | -3.43 | 6.58 | 6.7291 | 6.38 | 9594 |
| 1727735520 | 6.7473 | -0.1 | -1.50 | 6.85 | 7.1367 | 6.53 | 31760 |
| 1727476500 | 6.85 | -0.09 | -1.32 | 6.74 | 7.05 | 6.6 | 25906 |
| 1727390100 | 6.9419 | 0.15 | 2.26 | 6.92 | 7.11 | 6.7 | 41430 |
| 1727303700 | 6.78861 | 0.29 | 4.44 | 6.39 | 6.875 | 6.39 | 20099 |
| 1727217300 | 6.5 | 0 | 0.00 | 6.5 | 6.61 | 6.2817 | 25785 |
| 1727130900 | 6.4999 | 0 | 0.00 | 6.5 | 6.635 | 6.3099999 | 6710 |
