Hot Features
프리미엄
VCI Global Ltd (VCIG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -12.7272727273 | 1.1 | 1.1804 | 0.9365 | 1376635 | 1.02065113 | CS |
| 4 | -0.78 | -44.8275862069 | 1.74 | 2.15 | 0.9365 | 3884199 | 1.22978459 | CS |
| 12 | -0.6996 | -42.154736081 | 1.6596 | 7.74 | 0.9365 | 8933346 | 3.16033604 | CS |
| 26 | -13.054 | -93.1497074354 | 14.014 | 14.749 | 0.9365 | 10290213 | 4.5657308 | CS |
| 52 | -41.67 | -97.7480647431 | 42.63 | 90.65 | 0.9365 | 5510749 | 7.32393319 | CS |
| 156 | -251.88 | -99.6203132416 | 252.84 | 1186.0303 | 0.9365 | 3680323 | 60.02230573 | CS |
| 260 | -251.88 | -99.6203132416 | 252.84 | 1186.0303 | 0.9365 | 3680323 | 60.02230573 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.9518 | -0.0482 | -4.82 | 0.9958 | 0.9958 | 0.925 | 1144503 |
| 1738884900 | 1 | -0.03 | -2.91 | 1.03 | 1.045 | 0.98 | 1089097 |
| 1738798500 | 1.03 | 0.03 | 3.00 | 1 | 1.1803999 | 0.94 | 2202925 |
| 1738712100 | 1 | -0.03 | -2.91 | 1.04 | 1.06 | 1 | 1389053 |
| 1738625700 | 1.03 | -0.01 | -0.96 | 1.01 | 1.06 | 1 | 1202638 |
| 1738366500 | 1.04 | -0.08 | -7.14 | 1.1 | 1.11 | 1.03 | 999460 |
| 1738280100 | 1.12 | 0.14 | 14.04 | 1.01 | 1.1452 | 0.98 | 1905722 |
| 1738193700 | 0.9821 | -0.0779 | -7.35 | 1.03 | 1.05 | 0.95 | 1924618 |
| 1738107300 | 1.06 | -0.05 | -4.50 | 1.1 | 1.1399999 | 1.03 | 2921831 |
| 1738020900 | 1.11 | -0.09 | -7.50 | 1.51 | 1.51 | 1.08 | 21811499 |
| 1737761700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.22 | 1.15 | 1327294 |
| 1737675300 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1737588900 | 1.19 | -0.08 | -6.30 | 1.28 | 1.29 | 1.08 | 2883909 |
| 1737502500 | 1.27 | -0.02 | -1.55 | 1.3899999 | 1.43 | 1.27 | 10373165 |
| 1737156900 | 1.29 | -0.01 | -0.77 | 1.41 | 1.43 | 1.25 | 7043061 |
| 1737070500 | 1.3 | -0.24 | -15.31 | 1.6 | 1.6299999 | 1.28 | 2868573 |
| 1736984100 | 1.535 | -0.42 | -21.28 | 2.0099999 | 2.15 | 1.52 | 6558646 |
| 1736897700 | 1.95 | -0.01 | -0.51 | 1.88 | 2.055 | 1.86 | 1426904 |
| 1736811300 | 1.96 | 0.22 | 12.64 | 1.73 | 2 | 1.675 | 1374543 |
| 1736552100 | 1.74 | 0.01 | 0.58 | 1.74 | 1.7699 | 1.68 | 612643 |
| 1736379300 | 1.73 | -0.02 | -1.14 | 1.745 | 1.77 | 1.66 | 576204 |
| 1736292900 | 1.75 | -0.13 | -6.91 | 1.8744 | 1.88 | 1.7106 | 1067115 |
| 1736206500 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.8201 | 557994 |
| 1735947300 | 1.89 | 0.23 | 13.51 | 1.6998 | 1.94 | 1.6998 | 1337900 |
| 1735860900 | 1.665 | -0.1 | -5.40 | 1.8 | 1.8 | 1.66 | 1036269 |
| 1735688100 | 1.76 | -0.08 | -4.09 | 1.88 | 1.882 | 1.74 | 1431079 |
| 1735601700 | 1.835 | 0.17 | 9.88 | 1.77 | 1.9 | 1.61 | 4847884 |
| 1735342500 | 1.67 | -0.2 | -10.70 | 1.99 | 1.99 | 1.6 | 1989448 |
| 1735256100 | 1.87 | 0.15 | 8.41 | 1.71 | 1.95 | 1.71 | 1365937 |
| 1735077840 | 1.725 | 0.03 | 1.47 | 1.7 | 1.745 | 1.6308 | 413582 |
| 1734996900 | 1.7 | 0.09 | 5.59 | 1.6 | 1.75 | 1.55 | 807757 |
| 1734737700 | 1.61 | 0.04 | 2.55 | 1.53 | 1.68 | 1.5 | 1094668 |
| 1734651300 | 1.57 | 0.08 | 5.37 | 1.4914 | 1.62 | 1.47 | 1108706 |
| 1734564900 | 1.49 | -0.09 | -5.70 | 1.56 | 1.66 | 1.4404999 | 1850012 |
| 1734478500 | 1.58 | -0.05 | -3.07 | 1.62 | 1.62 | 1.53 | 1622127 |
| 1734392100 | 1.6299999 | -0.2 | -10.93 | 1.69 | 1.86 | 1.51 | 3936773 |
| 1734132900 | 1.83 | 0.22 | 13.66 | 1.97 | 2.24 | 1.8 | 55338010 |
| 1734046500 | 1.61 | -0.08 | -4.73 | 1.7 | 1.71 | 1.58 | 683073 |
| 1733960100 | 1.69 | -0.43 | -20.28 | 2.07 | 2.07 | 1.6 | 1982304 |
| 1733873700 | 2.12 | 0.06 | 2.91 | 2.1112 | 2.23 | 1.97 | 1912860 |
| 1733787300 | 2.06 | -0.11 | -5.07 | 2.09 | 2.255 | 1.96 | 1638771 |
| 1733528100 | 2.17 | -0.02 | -0.91 | 2.2517 | 2.4 | 2.1301 | 1620101 |
| 1733441700 | 2.19 | -0.35 | -13.78 | 2.58 | 2.6 | 2.11 | 2813886 |
| 1733355300 | 2.54 | 0.04 | 1.60 | 2.95 | 3.67 | 2.5099999 | 21957777 |
| 1733268900 | 2.5 | -0.68 | -21.38 | 3.09 | 3.17 | 2.45 | 3160919 |
| 1733182500 | 3.18 | -1.21 | -27.56 | 4.37 | 4.99 | 3.02 | 7025095 |
| 1732917840 | 4.39 | 0.29 | 7.07 | 4.83 | 5.49 | 4.17 | 29070650 |
| 1732750500 | 4.1 | 2.31 | 129.05 | 2.49 | 7.74 | 2.33 | 256814678 |
| 1732664100 | 1.79 | -0.03 | -1.65 | 1.8602 | 1.89 | 1.68 | 229041 |
| 1732577700 | 1.82 | -0.16 | -7.85 | 2.05 | 2.05 | 1.75 | 607380 |
| 1732318500 | 1.975 | -0.18 | -8.14 | 2.19 | 2.3 | 1.91 | 589894 |
| 1732232100 | 2.15 | 0.28 | 14.97 | 1.89 | 2.35 | 1.77 | 611360 |
| 1732145700 | 1.87 | 0.31 | 19.87 | 1.6 | 1.97 | 1.6 | 704958 |
| 1732059300 | 1.56 | 0.03 | 1.96 | 1.5627 | 1.74 | 1.52 | 333660 |
| 1731972900 | 1.53 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 182984 |
| 1731713700 | 1.62 | -0.04 | -2.41 | 1.6596 | 1.7299 | 1.56 | 164238 |
| 1731627300 | 1.66 | 0.13 | 8.50 | 1.5189999 | 1.8 | 1.45 | 382496 |
| 1731540900 | 1.53 | -0.15 | -8.93 | 1.62 | 1.6399999 | 1.3799999 | 274512 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.59 | 1.93 | 1.59 | 513037 |
| 1731368100 | 1.66 | -0.4 | -19.42 | 2.0701 | 2.0934 | 1.47 | 762668 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
