Hot Features
프리미엄
YY Group Holding Ltd (YYGH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.66492146597 | 1.91 | 2.04 | 1.8133 | 32679 | 1.93870712 | CS |
| 4 | 0.17 | 9.39226519337 | 1.81 | 2.04 | 1.68 | 32308 | 1.89820981 | CS |
| 12 | 0.94 | 90.3846153846 | 1.04 | 2.08 | 1.01 | 37539 | 1.62914556 | CS |
| 26 | 1.1 | 125 | 0.88 | 2.08 | 0.71 | 101253 | 1.13909989 | CS |
| 52 | -1.9 | -48.9690721649 | 3.88 | 4.7 | 0.71 | 244058 | 2.10359232 | CS |
| 156 | -1.9 | -48.9690721649 | 3.88 | 4.7 | 0.71 | 244058 | 2.10359232 | CS |
| 260 | -1.9 | -48.9690721649 | 3.88 | 4.7 | 0.71 | 244058 | 2.10359232 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.98 | 0.03 | 1.54 | 2.0299999 | 2.0299999 | 1.8101 | 24426 |
| 1734392100 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.91 | 29959 |
| 1734132900 | 1.96 | 0.03 | 1.55 | 1.92 | 1.96 | 1.8133 | 8837 |
| 1734046500 | 1.93 | -0.04 | -2.03 | 1.94 | 2.04 | 1.87 | 105337 |
| 1733960100 | 1.97 | 0.05 | 2.60 | 1.91 | 1.97 | 1.91 | 15514 |
| 1733873700 | 1.92 | 0 | 0.00 | 1.93 | 1.93 | 1.88 | 4376 |
| 1733787300 | 1.92 | 0.02 | 1.05 | 1.84 | 1.95 | 1.68 | 14165 |
| 1733528100 | 1.9 | 0.07 | 3.83 | 1.85 | 1.94 | 1.68 | 45049 |
| 1733441700 | 1.83 | -0.04 | -2.14 | 1.86 | 1.94 | 1.83 | 12903 |
| 1733355300 | 1.87 | -0.01 | -0.53 | 1.89 | 1.925 | 1.86 | 23585 |
| 1733268900 | 1.88 | -0.04 | -2.08 | 1.92 | 1.99 | 1.87 | 20277 |
| 1733182500 | 1.92 | 0.04 | 2.13 | 1.87 | 1.99 | 1.87 | 12968 |
| 1732917840 | 1.88 | 0.06 | 3.28 | 1.85 | 1.93 | 1.85 | 32616 |
| 1732750500 | 1.8203 | -0.1 | -5.19 | 1.91 | 1.97 | 1.8203 | 37330 |
| 1732664100 | 1.92 | 0.07 | 3.78 | 1.94 | 1.98 | 1.88 | 27548 |
| 1732577700 | 1.85 | -0.13 | -6.33 | 1.97 | 1.97 | 1.79 | 37957 |
| 1732318500 | 1.975 | 0.06 | 2.86 | 1.95 | 2.025 | 1.9 | 45450 |
| 1732232100 | 1.92 | 0.02 | 1.05 | 1.96 | 1.96 | 1.84 | 23461 |
| 1732145700 | 1.9 | 0.07 | 3.83 | 1.79 | 2 | 1.79 | 53211 |
| 1732059300 | 1.83 | -0.01 | -0.54 | 1.81 | 1.86 | 1.76 | 68511 |
| 1731972900 | 1.84 | 0.1 | 5.75 | 1.65 | 1.84 | 1.65 | 22735 |
| 1731713700 | 1.74 | -0.21 | -10.77 | 1.89 | 1.89 | 1.6540999 | 122203 |
| 1731627300 | 1.95 | -0.07 | -3.47 | 1.98 | 2.02 | 1.85 | 52873 |
| 1731540900 | 2.02 | -0.06 | -2.88 | 2.02 | 2.05 | 1.9501 | 58281 |
| 1731454500 | 2.08 | 0.13 | 6.67 | 1.88 | 2.08 | 1.83 | 154158 |
| 1731368100 | 1.95 | 0.1 | 5.41 | 1.88 | 1.95 | 1.7862 | 17976 |
| 1731108900 | 1.85 | 0.04 | 2.20 | 1.89 | 1.89 | 1.75 | 24959 |
| 1731022500 | 1.8101 | 0 | 0.01 | 1.82 | 1.92 | 1.8 | 54511 |
| 1730936100 | 1.81 | 0.13 | 7.74 | 1.78 | 1.82 | 1.6154 | 68913 |
| 1730849700 | 1.68 | 0.06 | 3.70 | 1.66 | 1.68 | 1.565 | 34361 |
| 1730763300 | 1.62 | 0.02 | 1.25 | 1.79 | 1.79 | 1.555 | 49787 |
| 1730500500 | 1.6 | 0.15 | 10.34 | 1.43 | 1.76 | 1.3919999 | 149928 |
| 1730414100 | 1.45 | 0.21 | 16.94 | 1.24 | 1.45 | 1.24 | 88129 |
| 1730327700 | 1.24 | 0.09 | 7.83 | 1.15 | 1.28 | 1.15 | 12502 |
| 1730241300 | 1.15 | 0 | 0.00 | 1.29 | 1.29 | 1.15 | 255 |
| 1730154900 | 1.15 | 0 | 0.00 | 1.25 | 1.25 | 1.15 | 13400 |
| 1729895700 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1399999 | 2329 |
| 1729809300 | 1.15 | -0.05 | -4.17 | 1.28 | 1.28 | 1.1399999 | 11038 |
| 1729722900 | 1.2 | -0.05 | -4.00 | 1.225 | 1.225 | 1.11 | 12812 |
| 1729636500 | 1.25 | 0 | 0.00 | 1.29 | 1.29 | 1.1399999 | 11127 |
| 1729550100 | 1.25 | -0.05 | -3.85 | 1.27 | 1.2837 | 1.1399999 | 17640 |
| 1729290900 | 1.3 | 0.11 | 9.24 | 1.11 | 1.315 | 1.11 | 31633 |
| 1729204500 | 1.19 | -0.03 | -2.06 | 1.205 | 1.23 | 1.188 | 22152 |
| 1729118100 | 1.215 | 0.05 | 4.36 | 1.16 | 1.23 | 1.16 | 5291 |
| 1729031700 | 1.1641999 | -0.01 | -0.92 | 1.25 | 1.25 | 1.12 | 4668 |
| 1728945300 | 1.175 | 0.01 | 0.43 | 1.1399999 | 1.25 | 1.12 | 39198 |
| 1728686100 | 1.17 | 0 | 0.00 | 1.1798 | 1.21 | 1.11 | 12691 |
| 1728599700 | 1.17 | 0 | 0.00 | 1.22 | 1.22 | 1.12 | 23532 |
| 1728513300 | 1.17 | -0.05 | -4.07 | 1.2 | 1.2 | 1.12 | 9901 |
| 1728426900 | 1.2196 | 0.01 | 0.79 | 1.12 | 1.2196 | 1.11 | 8786 |
| 1728340500 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2747 | 1.2 | 13872 |
| 1728081300 | 1.2 | -0 | -0.02 | 1.29 | 1.29 | 1.16 | 35921 |
| 1727994900 | 1.2002 | 0 | 0.02 | 1.19 | 1.21 | 1.18 | 4573 |
| 1727908500 | 1.2 | 0.03 | 2.56 | 1.18 | 1.23 | 1.16 | 15541 |
| 1727822100 | 1.17 | -0.01 | -0.85 | 1.18 | 1.35 | 1.01 | 70331 |
| 1727735700 | 1.18 | -0.12 | -9.23 | 1.27 | 1.35 | 1.18 | 32844 |
| 1727476500 | 1.3 | 0.03 | 2.36 | 1.24 | 1.31 | 1.1988 | 35344 |
| 1727390100 | 1.27 | 0.06 | 4.96 | 1.17 | 1.35 | 1.17 | 118672 |
| 1727303700 | 1.21 | 0.12 | 10.99 | 1.05 | 1.2199 | 1.043625 | 75715 |
| 1727217300 | 1.0902 | 0.02 | 1.89 | 1.04 | 1.18 | 1.03 | 98654 |
| 1727130900 | 1.07 | 0.15 | 16.93 | 0.9104 | 1.15 | 0.8804 | 71462 |
| 1726871700 | 0.9151 | 0.0201 | 2.25 | 0.92 | 0.92 | 0.87 | 15876 |
| 1726785300 | 0.895 | -0.0113 | -1.25 | 0.9372 | 0.9399 | 0.87 | 7393 |
| 1726698900 | 0.9063 | -0.0122 | -1.33 | 0.9368 | 0.9368 | 0.9 | 7664 |
