Hot Features
프리미엄
X Financial (XYF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -12.8865979381 | 11.64 | 11.72 | 9.3403 | 107953 | 10.25653648 | DR |
| 4 | 1.92 | 23.3576642336 | 8.22 | 12.37 | 7.72 | 106786 | 9.86711864 | DR |
| 12 | 2.83 | 38.7140902873 | 7.31 | 12.37 | 6.7001 | 57588 | 9.21702755 | DR |
| 26 | 5.52 | 119.480519481 | 4.62 | 12.37 | 4.36 | 47473 | 8.06664238 | DR |
| 52 | 6.05 | 147.921760391 | 4.09 | 12.37 | 3.48 | 33041 | 6.95037533 | DR |
| 156 | 7.07 | 230.293159609 | 3.07 | 12.37 | 1.62 | 29975 | 4.71629331 | DR |
| 260 | 8.89 | 711.2 | 1.25 | 17.88 | 0.474999 | 103280 | 5.03924398 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 10.14 | -0.46 | -4.34 | 10.12 | 10.42 | 9.99 | 46680 |
| 1740699600 | 10.6 | 0.26 | 2.51 | 10.26 | 10.6205 | 9.85 | 74661 |
| 1740613200 | 10.34 | 0.59 | 6.05 | 9.9 | 10.6 | 9.9 | 54603 |
| 1740526800 | 9.75 | -0.05 | -0.51 | 9.91 | 10.2 | 9.59 | 50650 |
| 1740440400 | 9.8 | -0.79 | -7.46 | 10.61 | 10.79 | 9.3402999 | 157647 |
| 1740181200 | 10.59 | -0.46 | -4.16 | 11.64 | 11.72 | 10.345 | 202202 |
| 1740094800 | 11.05 | 0.16 | 1.47 | 11.31 | 12.37 | 10.37 | 293294 |
| 1740008400 | 10.89 | 1.37 | 14.39 | 10 | 11.67 | 9.99 | 352282 |
| 1739922000 | 9.52 | 0.87 | 10.06 | 9.17 | 10.68 | 9.02 | 276595 |
| 1739576400 | 8.65 | 0.19 | 2.25 | 8.5 | 9.2 | 8.4846 | 218841 |
| 1739490000 | 8.46 | -0.03 | -0.35 | 8.49 | 8.5 | 8.41 | 75027 |
| 1739403600 | 8.49 | 0.16 | 1.92 | 8.45 | 8.5 | 8.35 | 52020 |
| 1739317200 | 8.33 | 0.06 | 0.73 | 8.28 | 8.36 | 8.25 | 21046 |
| 1739230800 | 8.27 | 0.09 | 1.10 | 8.24 | 8.34 | 8.16 | 17938 |
| 1738971600 | 8.18 | -0.2 | -2.39 | 8.42 | 8.445 | 8.1199999 | 28655 |
| 1738885200 | 8.38 | 0.18 | 2.20 | 8.25 | 8.38 | 8.13 | 37943 |
| 1738798800 | 8.2 | 0.2 | 2.50 | 7.99 | 8.2899999 | 7.99 | 6143 |
| 1738712400 | 8 | -0.14 | -1.72 | 8.2 | 8.3699999 | 8 | 57763 |
| 1738626000 | 8.14 | 0.15 | 1.88 | 8.01 | 8.1887 | 7.8 | 17221 |
| 1738366800 | 7.99 | -0.21 | -2.56 | 8.22 | 8.22 | 7.72 | 34256 |
| 1738280400 | 8.2 | 0.2 | 2.50 | 8.06 | 8.2 | 7.93 | 45176 |
| 1738194000 | 8 | 0.1 | 1.27 | 7.88 | 8.129 | 7.84 | 33884 |
| 1738107600 | 7.9 | -0.1 | -1.25 | 8.07 | 8.07 | 7.83 | 20371 |
| 1738021200 | 8 | 0.09 | 1.14 | 7.91 | 8.0999 | 7.7 | 47794 |
| 1737762000 | 7.91 | -0.03 | -0.38 | 7.56 | 7.97 | 7.555 | 59676 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | 0.31 | 4.06 | 7.77 | 7.95 | 7.69 | 22484 |
| 1737502800 | 7.63 | 0.2 | 2.69 | 7.59 | 7.63 | 7.41 | 10429 |
| 1737157200 | 7.43 | 0.16 | 2.20 | 7.22 | 7.57 | 7.22 | 23294 |
| 1737070800 | 7.27 | -0.11 | -1.49 | 7.45 | 7.45 | 7.19 | 10789 |
| 1736984400 | 7.38 | 0.27 | 3.80 | 7.27 | 7.65 | 7.15 | 17880 |
| 1736898000 | 7.11 | -0.14 | -1.93 | 7.34 | 7.46 | 7.11 | 17453 |
| 1736811600 | 7.25 | 0.03 | 0.42 | 7.25 | 7.4997 | 7.05 | 23322 |
| 1736552400 | 7.22 | -0.47 | -6.11 | 7.55 | 7.55 | 6.7001 | 24887 |
| 1736379600 | 7.69 | 0.14 | 1.85 | 7.55 | 7.79 | 7.55 | 16076 |
| 1736293200 | 7.55 | -0.29 | -3.70 | 7.85 | 7.9614 | 7.55 | 49185 |
| 1736206800 | 7.84 | -0.64 | -7.55 | 8.35 | 8.43 | 7.84 | 25517 |
| 1735947600 | 8.48 | 0.07 | 0.83 | 8.4149999 | 8.5 | 8.38 | 19298 |
| 1735861200 | 8.41 | 0.08 | 0.96 | 8.33 | 8.5 | 8.2117 | 43970 |
| 1735688400 | 8.33 | 0.17 | 2.08 | 8.3 | 8.4 | 8.07 | 25728 |
| 1735602000 | 8.16 | -0.26 | -3.09 | 8.42 | 8.42 | 8.06 | 28319 |
| 1735342800 | 8.42 | 0.16 | 1.94 | 8.2101 | 8.5 | 8.2101 | 41867 |
| 1735256400 | 8.26 | 0.12 | 1.47 | 8.07 | 8.3 | 7.92 | 16145 |
| 1735077840 | 8.14 | 0.01 | 0.12 | 8.18 | 8.18 | 8 | 4721 |
| 1734997200 | 8.13 | 0.18 | 2.26 | 8.0399999 | 8.14 | 7.75 | 16656 |
| 1734738000 | 7.95 | -0.02 | -0.25 | 7.97 | 8.085 | 7.6801 | 12821 |
| 1734651600 | 7.97 | 0.46 | 6.10 | 7.89 | 8.17 | 7.63 | 24429 |
| 1734565200 | 7.5119 | -0.71 | -8.61 | 8.2899999 | 8.3 | 7.5119 | 19147 |
| 1734478800 | 8.22 | -0.17 | -2.03 | 8.3 | 8.39 | 8.0266 | 16701 |
| 1734392400 | 8.39 | 0.35 | 4.35 | 8.012 | 8.49 | 7.95 | 52283 |
| 1734133200 | 8.0399999 | -0.21 | -2.55 | 7.9 | 8.18 | 7.64 | 29026 |
| 1734046800 | 8.25 | 0.04 | 0.49 | 8.11 | 8.28 | 7.97 | 27395 |
| 1733960400 | 8.21 | 0.09 | 1.11 | 8.03 | 8.28 | 7.82 | 21003 |
| 1733874000 | 8.1199999 | -0.18 | -2.17 | 7.981 | 8.25 | 7.9 | 45358 |
| 1733787600 | 8.3 | 1.01 | 13.85 | 7.59 | 8.35 | 7.59 | 129370 |
| 1733528400 | 7.29 | -0.01 | -0.14 | 7.3 | 7.4875 | 7.18 | 26804 |
| 1733442000 | 7.3 | 0.22 | 3.11 | 7.03 | 7.31 | 7.03 | 11220 |
| 1733355600 | 7.08 | -0.02 | -0.28 | 7.05 | 7.08 | 6.78 | 45660 |
| 1733269200 | 7.1 | 0.09 | 1.28 | 7.04 | 7.15 | 6.995 | 53276 |
| 1733182800 | 7.01 | -0.57 | -7.52 | 7.5 | 7.61 | 7.01 | 115125 |
