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 | -3.74331550802 | 1.87 | 1.98 | 1.76 | 55094 | 1.85318718 | CS |
| 4 | 0.0292 | 1.64897221595 | 1.7708 | 1.98 | 1.48 | 67458 | 1.7537981 | CS |
| 12 | -0.09 | -4.7619047619 | 1.89 | 2.08 | 1.48 | 49948 | 1.84149519 | CS |
| 26 | 0.96 | 114.285714286 | 0.84 | 2.08 | 0.7199 | 112041 | 1.22735856 | CS |
| 52 | -2.08 | -53.6082474227 | 3.88 | 4.7 | 0.71 | 217265 | 2.09160823 | CS |
| 156 | -2.08 | -53.6082474227 | 3.88 | 4.7 | 0.71 | 217265 | 2.09160823 | CS |
| 260 | -2.08 | -53.6082474227 | 3.88 | 4.7 | 0.71 | 217265 | 2.09160823 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 1.8 | -0.09 | -4.76 | 1.83 | 1.85 | 1.76 | 47525 |
| 1738193700 | 1.89 | 0 | 0.00 | 1.91 | 1.98 | 1.81 | 77199 |
| 1738107300 | 1.89 | 0.13 | 7.39 | 1.76 | 1.98 | 1.76 | 83143 |
| 1738020900 | 1.76 | -0.09 | -4.86 | 1.76 | 1.86 | 1.76 | 35105 |
| 1737761700 | 1.85 | 0.01 | 0.77 | 1.87 | 1.87 | 1.82 | 32500 |
| 1737675300 | 1.8358 | 0 | 0.00 | 1.8358 | 1.8358 | 1.8358 | 0 |
| 1737588900 | 1.8358 | 0.01 | 0.32 | 1.77 | 1.9 | 1.77 | 10847 |
| 1737502500 | 1.83 | 0.06 | 3.55 | 1.76 | 1.86 | 1.6875 | 20645 |
| 1737156900 | 1.7672 | 0.02 | 0.98 | 1.75 | 1.78 | 1.6614 | 18677 |
| 1737070500 | 1.75 | 0.11 | 6.71 | 1.6556 | 1.78 | 1.6102 | 31214 |
| 1736984100 | 1.6399999 | 0.1 | 6.49 | 1.5 | 1.7536 | 1.5 | 105889 |
| 1736897700 | 1.54 | 0 | 0.00 | 1.51 | 1.61 | 1.51 | 21819 |
| 1736811300 | 1.54 | 0.01 | 0.65 | 1.55 | 1.59 | 1.48 | 22443 |
| 1736552100 | 1.53 | -0.04 | -2.66 | 1.6299999 | 1.77 | 1.52 | 40311 |
| 1736379300 | 1.5718 | -0.03 | -1.76 | 1.54 | 1.6 | 1.5366 | 8888 |
| 1736292900 | 1.6 | -0.12 | -6.98 | 1.69 | 1.69 | 1.54 | 16238 |
| 1736206500 | 1.72 | -0.05 | -2.82 | 1.56 | 1.77 | 1.56 | 92582 |
| 1735947300 | 1.77 | 0.02 | 1.14 | 1.7708 | 1.81 | 1.6 | 481756 |
| 1735860900 | 1.75 | -0.13 | -6.91 | 1.81 | 1.91 | 1.6801 | 33721 |
| 1735688100 | 1.88 | 0.05 | 2.73 | 1.83 | 1.93 | 1.745 | 112563 |
| 1735601700 | 1.83 | -0.06 | -3.17 | 1.69 | 1.91 | 1.69 | 36957 |
| 1735342500 | 1.89 | 0.03 | 1.61 | 1.86 | 1.94 | 1.8 | 62421 |
| 1735256100 | 1.86 | -0.06 | -3.13 | 1.9 | 1.99 | 1.86 | 10876 |
| 1735077840 | 1.92 | -0.03 | -1.54 | 1.92 | 2.07 | 1.85 | 192869 |
| 1734996900 | 1.95 | 0.01 | 0.52 | 1.93 | 1.96 | 1.93 | 1663 |
| 1734737700 | 1.94 | -0.02 | -1.02 | 1.86 | 1.94 | 1.8291 | 3060 |
| 1734651300 | 1.96 | 0.06 | 3.16 | 1.85 | 1.96 | 1.85 | 9020 |
| 1734564900 | 1.9 | -0.08 | -4.04 | 1.89 | 1.9 | 1.89 | 1726 |
| 1734478500 | 1.98 | 0.03 | 1.54 | 1.98 | 2.0032 | 1.8101 | 24179 |
| 1734392100 | 1.95 | -0.01 | -0.51 | 1.92 | 1.96 | 1.91 | 29953 |
| 1734132900 | 1.96 | 0.03 | 1.55 | 1.8133 | 1.96 | 1.8133 | 8233 |
| 1734046500 | 1.93 | -0.04 | -2.03 | 1.96 | 2.04 | 1.87 | 105329 |
| 1733960100 | 1.97 | 0.05 | 2.60 | 1.91 | 1.97 | 1.91 | 15509 |
| 1733873700 | 1.92 | 0 | 0.00 | 1.91 | 1.93 | 1.88 | 4371 |
| 1733787300 | 1.92 | 0.02 | 1.05 | 1.8886 | 1.95 | 1.86 | 14041 |
| 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 | 12563 |
| 1733355300 | 1.87 | -0.01 | -0.53 | 1.9189 | 1.925 | 1.86 | 23584 |
| 1733268900 | 1.88 | -0.04 | -2.08 | 1.99 | 1.99 | 1.87 | 20275 |
| 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 | 32382 |
| 1732750500 | 1.8203 | -0.1 | -5.19 | 1.9179 | 1.97 | 1.8203 | 37312 |
| 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 | 43304 |
| 1732232100 | 1.92 | 0.02 | 1.05 | 1.9 | 1.92 | 1.84 | 23361 |
| 1732145700 | 1.9 | 0.07 | 3.83 | 1.79 | 2 | 1.79 | 52711 |
| 1732059300 | 1.83 | -0.01 | -0.54 | 1.81 | 1.86 | 1.76 | 67399 |
| 1731972900 | 1.84 | 0.1 | 5.75 | 1.65 | 1.84 | 1.65 | 22233 |
| 1731713700 | 1.74 | -0.21 | -10.77 | 1.85 | 1.85 | 1.6540999 | 122188 |
| 1731627300 | 1.95 | -0.07 | -3.47 | 2.02 | 2.02 | 1.85 | 51969 |
| 1731540900 | 2.02 | -0.06 | -2.88 | 1.99 | 2.05 | 1.9501 | 57687 |
| 1731454500 | 2.08 | 0.13 | 6.67 | 1.88 | 2.08 | 1.88 | 150516 |
| 1731368100 | 1.95 | 0.1 | 5.41 | 1.8999 | 1.95 | 1.7862 | 17950 |
| 1731108900 | 1.85 | 0.04 | 2.20 | 1.89 | 1.89 | 1.75 | 24958 |
| 1731022500 | 1.8101 | 0 | 0.01 | 1.82 | 1.92 | 1.8 | 52745 |
| 1730936100 | 1.81 | 0.13 | 7.74 | 1.735 | 1.82 | 1.6154 | 66698 |
| 1730849700 | 1.68 | 0.06 | 3.70 | 1.646 | 1.68 | 1.565 | 34312 |
| 1730763300 | 1.62 | 0.02 | 1.25 | 1.79 | 1.79 | 1.555 | 49600 |
| 1730500500 | 1.6 | 0.15 | 10.34 | 1.43 | 1.76 | 1.3919999 | 149889 |
| 1730414100 | 1.45 | 0.21 | 16.94 | 1.24 | 1.45 | 1.24 | 88128 |
