Hot Features
프리미엄
Yatra Online Inc (YTRA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 7.29927007299 | 1.37 | 1.48 | 1.31 | 76399 | 1.38191254 | CS |
| 4 | 0.03 | 2.08333333333 | 1.44 | 1.48 | 1.24 | 72710 | 1.37359901 | CS |
| 12 | 0 | 0 | 1.47 | 1.75 | 1.24 | 113871 | 1.57907907 | CS |
| 26 | -0.1 | -6.36942675159 | 1.57 | 1.75 | 1.07 | 156749 | 1.40339621 | CS |
| 52 | -0.04 | -2.64900662252 | 1.51 | 1.93 | 1.07 | 147049 | 1.45956302 | CS |
| 156 | -0.66 | -30.985915493 | 2.13 | 3 | 1.07 | 121446 | 1.89935479 | CS |
| 260 | -1.89 | -56.25 | 3.36 | 3.95 | 0.5427 | 234467 | 1.63673863 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.47 | -0.01 | -0.34 | 1.48 | 1.49 | 1.45 | 55203 |
| 1732232100 | 1.475 | 0.09 | 6.12 | 1.3899999 | 1.48 | 1.3899999 | 58472 |
| 1732145700 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.428 | 1.37 | 28800 |
| 1732059300 | 1.4 | 0.07 | 4.87 | 1.36 | 1.41 | 1.35 | 103906 |
| 1731972900 | 1.335 | -0.02 | -1.11 | 1.36 | 1.395 | 1.33 | 143993 |
| 1731713700 | 1.35 | -0.01 | -0.74 | 1.37 | 1.4 | 1.31 | 35099 |
| 1731627300 | 1.36 | -0.04 | -2.86 | 1.4 | 1.41 | 1.35 | 58116 |
| 1731540900 | 1.4 | 0.09 | 6.87 | 1.42 | 1.42 | 1.36 | 151276 |
| 1731454500 | 1.31 | -0.05 | -3.68 | 1.36 | 1.36 | 1.29 | 81258 |
| 1731368100 | 1.36 | 0.01 | 0.37 | 1.24 | 1.37 | 1.24 | 96041 |
| 1731108900 | 1.355 | 0 | 0.00 | 1.36 | 1.3601 | 1.33 | 28457 |
| 1731022500 | 1.355 | 0 | 0.37 | 1.351 | 1.3872 | 1.3289 | 17647 |
| 1730936100 | 1.35 | -0.01 | -0.74 | 1.35 | 1.36 | 1.32 | 181181 |
| 1730849700 | 1.36 | 0.01 | 0.37 | 1.36 | 1.36 | 1.34 | 100984 |
| 1730763300 | 1.355 | 0 | 0.37 | 1.36 | 1.36 | 1.34 | 25203 |
| 1730500500 | 1.35 | -0.01 | -0.74 | 1.37 | 1.37 | 1.35 | 27998 |
| 1730414100 | 1.36 | -0.01 | -0.73 | 1.345 | 1.37 | 1.34 | 35565 |
| 1730327700 | 1.37 | -0.01 | -0.36 | 1.354 | 1.37 | 1.354 | 7157 |
| 1730241300 | 1.375 | -0.03 | -1.79 | 1.3899999 | 1.3975 | 1.345 | 59903 |
| 1730154900 | 1.4 | -0.04 | -2.44 | 1.42 | 1.431 | 1.362 | 56380 |
| 1729895700 | 1.435 | 0.01 | 0.70 | 1.44 | 1.44 | 1.3899999 | 106472 |
| 1729809300 | 1.425 | -0.16 | -10.09 | 1.58 | 1.58 | 1.4 | 169854 |
| 1729722900 | 1.585 | -0.1 | -5.65 | 1.67 | 1.6776 | 1.565 | 45112 |
| 1729636500 | 1.68 | -0.01 | -0.59 | 1.68 | 1.7 | 1.67 | 35711 |
| 1729550100 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.6601 | 132467 |
| 1729290900 | 1.69 | 0.01 | 0.60 | 1.67 | 1.7 | 1.67 | 35062 |
| 1729204500 | 1.68 | -0.03 | -1.75 | 1.72 | 1.72 | 1.68 | 22734 |
| 1729118100 | 1.71 | 0.01 | 0.88 | 1.72 | 1.72 | 1.69 | 99748 |
| 1729031700 | 1.695 | 0.02 | 0.89 | 1.69 | 1.706 | 1.69 | 93292 |
| 1728945300 | 1.68 | -0.02 | -1.18 | 1.72 | 1.7499 | 1.67 | 31695 |
| 1728686100 | 1.7 | 0.03 | 1.80 | 1.65 | 1.705 | 1.65 | 369489 |
| 1728599700 | 1.67 | 0.02 | 1.21 | 1.6299999 | 1.67 | 1.625 | 86888 |
| 1728513300 | 1.65 | 0 | 0.00 | 1.6399999 | 1.65 | 1.621 | 124420 |
| 1728426900 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.61 | 59284 |
| 1728340500 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.61 | 95176 |
| 1728081300 | 1.65 | -0.04 | -2.37 | 1.65 | 1.6908 | 1.65 | 66482 |
| 1727994900 | 1.69 | 0.02 | 1.20 | 1.65 | 1.69 | 1.62 | 42291 |
| 1727908500 | 1.67 | -0.02 | -1.18 | 1.6758 | 1.69 | 1.65 | 13798 |
| 1727822100 | 1.69 | -0.02 | -0.88 | 1.71 | 1.71 | 1.6500999 | 89689 |
| 1727735520 | 1.705 | 0.01 | 0.29 | 1.7 | 1.71 | 1.67 | 216517 |
| 1727476500 | 1.7 | -0.01 | -0.58 | 1.71 | 1.71 | 1.69 | 111072 |
| 1727390100 | 1.71 | -0.01 | -0.58 | 1.7 | 1.75 | 1.69 | 316142 |
| 1727303700 | 1.72 | 0.03 | 1.78 | 1.71 | 1.72 | 1.675 | 146788 |
| 1727217300 | 1.69 | 0.08 | 4.98 | 1.65 | 1.73 | 1.65 | 492733 |
| 1727130900 | 1.6099 | 0 | 0.03 | 1.62 | 1.62 | 1.58 | 80782 |
| 1726871700 | 1.6094 | 0.01 | 0.59 | 1.6 | 1.61 | 1.58 | 81589 |
| 1726785300 | 1.6 | 0.02 | 0.95 | 1.582 | 1.62 | 1.582 | 74906 |
| 1726698900 | 1.585 | -0.02 | -1.25 | 1.6 | 1.6 | 1.57 | 19537 |
| 1726612500 | 1.605 | 0.02 | 1.58 | 1.58 | 1.61 | 1.545 | 180977 |
| 1726526100 | 1.58 | -0.03 | -1.56 | 1.6 | 1.61 | 1.57 | 65064 |
| 1726266900 | 1.605 | 0.02 | 1.58 | 1.58 | 1.62 | 1.58 | 87559 |
| 1726180500 | 1.58 | -0.02 | -0.94 | 1.5906 | 1.6 | 1.51 | 134235 |
| 1726094100 | 1.595 | -0.01 | -0.31 | 1.59 | 1.6 | 1.58 | 105377 |
| 1726007700 | 1.6 | 0.01 | 0.63 | 1.6157999 | 1.62 | 1.6 | 39698 |
| 1725921300 | 1.59 | 0.03 | 1.94 | 1.57 | 1.59 | 1.56 | 76738 |
| 1725662100 | 1.5598 | -0.02 | -1.28 | 1.58 | 1.6198999 | 1.555 | 72832 |
| 1725575700 | 1.58 | -0.02 | -1.25 | 1.62 | 1.62 | 1.54 | 41290 |
| 1725489300 | 1.6 | 0.02 | 1.27 | 1.56 | 1.6399999 | 1.535 | 257437 |
| 1725402900 | 1.58 | 0 | 0.00 | 1.52 | 1.6 | 1.48 | 328202 |
| 1725057300 | 1.58 | 0.11 | 7.23 | 1.47 | 1.58 | 1.45 | 670364 |
| 1724970900 | 1.4735 | 0.08 | 6.01 | 1.3799999 | 1.51 | 1.3799999 | 318072 |
| 1724884500 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.37 | 341182 |
| 1724798100 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.3799999 | 1.34 | 66060 |
| 1724711700 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.32 | 35353 |
