Hot Features
프리미엄
111 Inc (YI)
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 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.6115 | -0.0015 | -0.24 | 0.5949 | 0.6274999 | 0.5949 | 58615 |
| 1732232100 | 0.613 | 0.0042 | 0.69 | 0.6087 | 0.6509 | 0.59 | 70571 |
| 1732145700 | 0.6088 | -0.0113 | -1.82 | 0.615 | 0.64 | 0.6088 | 71419 |
| 1732059300 | 0.6201 | -0.0341 | -5.21 | 0.6599 | 0.6599 | 0.61 | 86453 |
| 1731972900 | 0.6542 | 0.0042 | 0.65 | 0.65 | 0.67687 | 0.619 | 22435 |
| 1731713700 | 0.65 | -0.0021 | -0.32 | 0.68345 | 0.6969 | 0.6101 | 179281 |
| 1731627300 | 0.6521 | -0.0279 | -4.10 | 0.6576999 | 0.67495 | 0.652 | 52118 |
| 1731540900 | 0.68 | 0.0223001 | 3.39 | 0.667269 | 0.6969 | 0.6579 | 80740 |
| 1731454500 | 0.6576999 | -0.0111 | -1.66 | 0.6785 | 0.6804 | 0.65 | 93001 |
| 1731368100 | 0.6687999 | -0.0212 | -3.07 | 0.68 | 0.71 | 0.6671 | 144739 |
| 1731108900 | 0.6899999 | -0.0399 | -5.47 | 0.7189 | 0.7276 | 0.6724 | 144634 |
| 1731022500 | 0.7299 | 0.0567 | 8.42 | 0.7399 | 0.74 | 0.6842 | 134844 |
| 1730936100 | 0.6732 | -0.0269 | -3.84 | 0.7000999 | 0.7002 | 0.6728 | 113196 |
| 1730849700 | 0.7000999 | -0.0099 | -1.39 | 0.7099 | 0.7524999 | 0.681 | 232084 |
| 1730763300 | 0.71 | -0.021 | -2.87 | 0.748 | 0.748 | 0.7000999 | 53617 |
| 1730500500 | 0.731 | -0.002 | -0.27 | 0.73 | 0.747995 | 0.705 | 56844 |
| 1730414100 | 0.733 | -0.027 | -3.55 | 0.7314 | 0.76 | 0.71 | 182618 |
| 1730327700 | 0.76 | -0.04 | -5.00 | 0.7711 | 0.79 | 0.7562 | 33334 |
| 1730241300 | 0.8 | 0.0212 | 2.72 | 0.7701 | 0.80115 | 0.77 | 99649 |
| 1730154900 | 0.7788 | 0.0268 | 3.56 | 0.7689 | 0.79384 | 0.761 | 106153 |
| 1729895700 | 0.752 | -0.0179 | -2.32 | 0.7512 | 0.785 | 0.7512 | 69168 |
| 1729809300 | 0.7699 | -0.0298 | -3.73 | 0.789 | 0.7899 | 0.7504 | 119365 |
| 1729722900 | 0.7997 | -0.0307 | -3.70 | 0.8098999 | 0.825 | 0.7746 | 52969 |
| 1729636500 | 0.8304 | 0.0489 | 6.26 | 0.794692 | 0.842 | 0.7899 | 161913 |
| 1729550100 | 0.7815 | -0.0285 | -3.52 | 0.8199999 | 0.8387 | 0.77 | 99774 |
| 1729290900 | 0.81 | 0.046 | 6.02 | 0.8149999 | 0.8199999 | 0.7699 | 144147 |
| 1729204500 | 0.764 | -0.0761 | -9.06 | 0.8011 | 0.83 | 0.75 | 375208 |
| 1729118100 | 0.8401 | 0.0177 | 2.15 | 0.81 | 0.879299 | 0.81 | 78587 |
| 1729031700 | 0.8224 | -0.0926 | -10.12 | 0.88 | 0.9999 | 0.8199999 | 280441 |
| 1728945300 | 0.915 | -0.0449 | -4.68 | 0.94 | 0.94 | 0.9 | 177747 |
| 1728686100 | 0.9599 | -0.0001 | -0.01 | 0.95 | 0.9701 | 0.91 | 173883 |
| 1728599700 | 0.96 | -0.065 | -6.34 | 1.03 | 1.04 | 0.95 | 230186 |
| 1728513300 | 1.025 | -0.1 | -8.48 | 1.09 | 1.0913 | 0.9968 | 400314 |
| 1728426900 | 1.12 | -0.07 | -5.88 | 1.08 | 1.18 | 1.0423 | 415103 |
| 1728340500 | 1.19 | 0.15 | 14.06 | 1.1299999 | 1.19 | 1.04 | 839889 |
| 1728081300 | 1.0432999 | 0.15 | 16.67 | 0.915 | 1.1218 | 0.8801 | 909778 |
| 1727994900 | 0.8942 | -0.0458 | -4.87 | 0.88 | 0.9254 | 0.88 | 586844 |
| 1727908500 | 0.94 | 0.1464 | 18.45 | 0.889999 | 0.9488 | 0.78 | 1140064 |
| 1727822100 | 0.7936 | 0.0376 | 4.97 | 0.794 | 0.794 | 0.725 | 295354 |
| 1727735520 | 0.756 | 0.0109 | 1.46 | 0.83 | 1.02 | 0.7 | 3711924 |
| 1727476500 | 0.7451 | 0.0749 | 11.18 | 0.71 | 0.8475 | 0.6899999 | 534069 |
| 1727390100 | 0.6702 | 0.0602 | 9.87 | 0.6489 | 0.716 | 0.64 | 704947 |
| 1727303700 | 0.61 | -0.023 | -3.63 | 0.679 | 0.679 | 0.5760999 | 133782 |
| 1727217300 | 0.633 | 0.017 | 2.76 | 0.629 | 0.6735 | 0.629 | 448572 |
| 1727130900 | 0.616 | -0.016 | -2.53 | 0.6115 | 0.633099 | 0.5901999 | 99529 |
| 1726871700 | 0.632 | 0.012 | 1.94 | 0.61 | 0.6455 | 0.61 | 237184 |
| 1726785300 | 0.62 | 0.02445 | 4.11 | 0.61 | 0.6299 | 0.58 | 1058006 |
| 1726698900 | 0.59555 | -0.05245 | -8.09 | 0.6211 | 0.64 | 0.58 | 148267 |
| 1726612500 | 0.648 | 0.088 | 15.71 | 0.5649999 | 0.664899 | 0.55 | 173755 |
| 1726526100 | 0.56 | -0.07 | -11.11 | 0.62 | 0.6211 | 0.56 | 418600 |
| 1726266900 | 0.63 | 0.01325 | 2.15 | 0.6289 | 0.65 | 0.6101 | 728288 |
| 1726180500 | 0.61675 | -0.03325 | -5.12 | 0.656631 | 0.663 | 0.6104 | 77500 |
| 1726094100 | 0.65 | -0.0187 | -2.80 | 0.65 | 0.6699 | 0.65 | 88519 |
| 1726007700 | 0.6687 | -0.0213 | -3.09 | 0.68 | 0.68 | 0.652 | 71641 |
| 1725921300 | 0.6899999 | 0.0069999 | 1.02 | 0.65 | 0.6899999 | 0.65 | 63745 |
| 1725662100 | 0.683 | 0.0228 | 3.45 | 0.6751 | 0.734554 | 0.64 | 99975 |
| 1725575700 | 0.6602 | -0.0198 | -2.91 | 0.699 | 0.7 | 0.64098 | 152768 |
| 1725489300 | 0.68 | -0.005 | -0.73 | 0.67 | 0.7 | 0.641 | 54532 |
| 1725402900 | 0.685 | -0.083501 | -10.87 | 0.7401 | 0.766899 | 0.6021 | 374441 |
| 1725057300 | 0.768501 | -0.011499 | -1.47 | 0.8 | 0.830777 | 0.7301 | 309944 |
| 1724970900 | 0.78 | -0.08 | -9.30 | 0.888 | 0.9 | 0.765 | 433612 |
| 1724884500 | 0.86 | -0.04745 | -5.23 | 0.91 | 0.9199 | 0.8323 | 180486 |
| 1724798100 | 0.90745 | -0.04255 | -4.48 | 0.97 | 0.97 | 0.9 | 193676 |
| 1724711700 | 0.95 | 0.0325 | 3.54 | 0.94 | 0.95 | 0.935 | 40519 |
