Hot Features
프리미엄
Ucommune International Ltd (UK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.877192982456 | 1.14 | 1.21 | 1.06 | 24177 | 1.14006337 | CS |
| 4 | 0.02 | 1.76991150442 | 1.13 | 1.348261 | 1.06 | 80893 | 1.19775843 | CS |
| 12 | -0.06 | -4.95867768595 | 1.21 | 1.3897 | 1.04 | 216173 | 1.19527104 | CS |
| 26 | -0.39 | -25.3246753247 | 1.54 | 1.83 | 1.04 | 190141 | 1.29562037 | CS |
| 52 | -1.44 | -55.5984555985 | 2.59 | 3.7 | 1.04 | 170797 | 1.7194952 | CS |
| 156 | -5.222 | -81.9522912743 | 6.372 | 84 | 1.04 | 186415 | 5.91567639 | CS |
| 260 | -244.8488 | -99.5325180448 | 245.9988 | 245.9988 | 1.04 | 197794 | 13.40720425 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.15 | -0.01 | -0.86 | 1.17 | 1.1837 | 1.125 | 9121 |
| 1739489700 | 1.16 | 0 | 0.00 | 1.16 | 1.19 | 1.12 | 34596 |
| 1739403300 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.19 | 1.1 | 12838 |
| 1739316900 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.21 | 1.1 | 22611 |
| 1739230500 | 1.09 | -0.05 | -4.72 | 1.1299999 | 1.1399999 | 1.09 | 21158 |
| 1738971300 | 1.1439999 | -0.02 | -1.38 | 1.1399999 | 1.17 | 1.06 | 37893 |
| 1738884900 | 1.16 | -0.01 | -0.60 | 1.17 | 1.18 | 1.1498 | 27041 |
| 1738798500 | 1.167 | 0.01 | 0.60 | 1.15 | 1.1899 | 1.15 | 17610 |
| 1738712100 | 1.16 | -0.03 | -2.52 | 1.15 | 1.209 | 1.15 | 13301 |
| 1738625700 | 1.19 | 0.01 | 0.85 | 1.18 | 1.24 | 1.1503 | 34179 |
| 1738366500 | 1.18 | 0.02 | 1.72 | 1.171 | 1.348261 | 1.1399999 | 401889 |
| 1738280100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.1299999 | 26822 |
| 1738193700 | 1.15 | 0 | 0.00 | 1.1399999 | 1.2298 | 1.1399999 | 46199 |
| 1738107300 | 1.15 | -0.11 | -8.65 | 1.23 | 1.2699 | 1.07 | 151452 |
| 1738020900 | 1.2589 | -0.01 | -0.87 | 1.23 | 1.31 | 1.23 | 142586 |
| 1737761700 | 1.27 | 0.05 | 4.10 | 1.2 | 1.29 | 1.2 | 229067 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | 0.05 | 4.27 | 1.1299999 | 1.26 | 1.1299999 | 175754 |
| 1737502500 | 1.17 | 0.01 | 0.86 | 1.11 | 1.1799 | 1.11 | 35467 |
| 1737156900 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.1998 | 1.1 | 35620 |
| 1737070500 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.15 | 1.1 | 54611 |
| 1736984100 | 1.1 | -0.03 | -3.00 | 1.12 | 1.1736 | 1.1 | 35371 |
| 1736897700 | 1.1339999 | -0.02 | -1.99 | 1.15 | 1.25 | 1.1 | 39675 |
| 1736811300 | 1.157 | -0.01 | -1.11 | 1.1399999 | 1.18 | 1.1 | 65090 |
| 1736552100 | 1.17 | -0.01 | -0.85 | 1.16 | 1.17 | 1.1414 | 29434 |
| 1736379300 | 1.18 | -0.04 | -3.28 | 1.21 | 1.235 | 1.12 | 93431 |
| 1736292900 | 1.22 | -0.03 | -2.40 | 1.26 | 1.26 | 1.18 | 51795 |
| 1736206500 | 1.25 | 0.01 | 0.81 | 1.26 | 1.28 | 1.19 | 159364 |
| 1735947300 | 1.24 | -0.03 | -2.36 | 1.33 | 1.33 | 1.17 | 262052 |
| 1735860900 | 1.27 | 0.1 | 8.09 | 1.18 | 1.3897 | 1.18 | 844030 |
| 1735688100 | 1.175 | 0.04 | 3.07 | 1.19 | 1.22 | 1.12 | 277267 |
| 1735601700 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.1997 | 1.12 | 146247 |
| 1735342500 | 1.17 | -0.06 | -4.88 | 1.21 | 1.22 | 1.11 | 158868 |
| 1735256100 | 1.23 | -0.04 | -3.15 | 1.33 | 1.33 | 1.18 | 1358892 |
| 1735077840 | 1.27 | 0.09 | 7.63 | 1.18 | 1.35 | 1.1509 | 862542 |
| 1734996900 | 1.18 | 0.02 | 1.72 | 1.12 | 1.19 | 1.06 | 212940 |
| 1734737700 | 1.16 | -0.01 | -0.85 | 1.08 | 1.2 | 1.0401 | 4591179 |
| 1734651300 | 1.1699 | 0.1 | 9.34 | 1.12 | 1.1699 | 1.052 | 78631 |
| 1734564900 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1595 | 1.04 | 20980 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 46947 |
| 1734392100 | 1.15 | 0.01 | 0.73 | 1.1299999 | 1.1888 | 1.1299999 | 8025 |
| 1734132900 | 1.1417 | -0.04 | -3.00 | 1.18 | 1.18 | 1.1 | 52598 |
| 1734046500 | 1.177 | 0.01 | 0.60 | 1.17 | 1.1882 | 1.16 | 14089 |
| 1733960100 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 24580 |
| 1733873700 | 1.18 | -0.03 | -2.48 | 1.2 | 1.21 | 1.092 | 144743 |
| 1733787300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.35 | 1.09 | 281780 |
| 1733528100 | 1.2 | -0.01 | -0.81 | 1.19 | 1.23 | 1.15 | 20675 |
| 1733441700 | 1.2098 | 0 | 0.15 | 1.25 | 1.25 | 1.15 | 23619 |
| 1733355300 | 1.208 | -0.01 | -0.98 | 1.2 | 1.27 | 1.15 | 70306 |
| 1733268900 | 1.22 | 0 | 0.16 | 1.22 | 1.3 | 1.204 | 71471 |
| 1733182500 | 1.218 | -0.02 | -1.77 | 1.26 | 1.26 | 1.15 | 63550 |
| 1732917840 | 1.24 | 0 | 0.19 | 1.25 | 1.25 | 1.22 | 26545 |
| 1732750500 | 1.2376 | 0.03 | 2.28 | 1.228 | 1.2399 | 1.2 | 24493 |
| 1732664100 | 1.21 | -0.01 | -0.82 | 1.2 | 1.26 | 1.2 | 17451 |
| 1732577700 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.2 | 26901 |
| 1732318500 | 1.23 | 0.01 | 0.82 | 1.2 | 1.24 | 1.2 | 9977 |
| 1732232100 | 1.22 | 0.04 | 3.39 | 1.18 | 1.23 | 1.1793 | 9956 |
| 1732145700 | 1.18 | -0.05 | -4.06 | 1.21 | 1.25 | 1.18 | 20737 |
| 1732059300 | 1.2299 | -0.01 | -0.81 | 1.24 | 1.27 | 1.18 | 58193 |
| 1731972900 | 1.24 | 0.02 | 1.64 | 1.21 | 1.25 | 1.19 | 29720 |
![DFI.money [YFII.finance] (YFIIETH)의 로고.](/common/images/company/COIN_YFIIUSD.png){kind=small}
