Hot Features
프리미엄
Yalla Group Limited (YALA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.53452685422 | 3.91 | 4.15 | 3.896 | 184679 | 4.0638923 | CS |
| 4 | -0.0801 | -1.97772894496 | 4.0501 | 4.19 | 3.8401 | 137255 | 4.00102868 | CS |
| 12 | -0.19 | -4.56730769231 | 4.16 | 4.54 | 3.8401 | 247759 | 4.24029595 | CS |
| 26 | -0.32 | -7.45920745921 | 4.29 | 4.93 | 3.71 | 236914 | 4.2065646 | CS |
| 52 | -1.08 | -21.3861386139 | 5.05 | 5.54 | 3.71 | 234608 | 4.50966339 | CS |
| 156 | -1.54 | -27.9491833031 | 5.51 | 7.01 | 3 | 284669 | 4.67775436 | CS |
| 260 | -3.38 | -45.9863945578 | 7.35 | 41.35 | 3 | 720265 | 13.39056193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 3.98 | -0.08 | -1.97 | 4.04 | 4.045 | 3.96 | 106181 |
| 1738280400 | 4.0599999 | -0.03 | -0.73 | 4.15 | 4.15 | 4.04 | 216975 |
| 1738194000 | 4.09 | 0.04 | 0.99 | 4.0599999 | 4.115 | 4.01 | 193359 |
| 1738107600 | 4.05 | -0.02 | -0.49 | 4.08 | 4.08 | 3.97 | 177261 |
| 1738021200 | 4.07 | 0.03 | 0.74 | 4 | 4.0919 | 3.896 | 209395 |
| 1737762000 | 4.04 | 0.12 | 3.06 | 3.91 | 4.04 | 3.91 | 126399 |
| 1737675600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1737589200 | 3.92 | -0.11 | -2.73 | 4 | 4 | 3.89 | 104494 |
| 1737502800 | 4.03 | 0.05 | 1.26 | 4.01 | 4.0508 | 3.97 | 138177 |
| 1737157200 | 3.98 | 0.08 | 2.05 | 3.91 | 3.99 | 3.91 | 95165 |
| 1737070800 | 3.9 | -0.04 | -1.02 | 3.96 | 3.975 | 3.89 | 138344 |
| 1736984400 | 3.94 | 0.05 | 1.29 | 3.94 | 3.95 | 3.8714 | 128426 |
| 1736898000 | 3.89 | 0 | 0.00 | 3.9 | 3.942 | 3.88 | 79472 |
| 1736811600 | 3.89 | 0 | 0.00 | 3.88 | 3.92 | 3.86 | 112286 |
| 1736552400 | 3.89 | -0.05 | -1.27 | 3.9 | 3.935 | 3.8401 | 115299 |
| 1736379600 | 3.94 | -0.1 | -2.48 | 4.0199999 | 4.0199999 | 3.91 | 151525 |
| 1736293200 | 4.04 | 0.03 | 0.75 | 4.01 | 4.0699 | 4.01 | 137431 |
| 1736206800 | 4.01 | -0.04 | -0.99 | 4.12 | 4.19 | 4 | 133769 |
| 1735947600 | 4.05 | 0 | 0.00 | 4.05 | 4.095 | 4.0201 | 107387 |
| 1735861200 | 4.05 | -0.01 | -0.25 | 4.05 | 4.13 | 4.0199999 | 166398 |
| 1735688400 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.1 | 4.0199999 | 163164 |
| 1735602000 | 4.0199999 | -0.12 | -2.90 | 4.1 | 4.11 | 4.0199999 | 118887 |
| 1735342800 | 4.14 | -0.06 | -1.43 | 4.21 | 4.21 | 4.1 | 139997 |
| 1735256400 | 4.2 | 0.05 | 1.20 | 4.17 | 4.29 | 4.1216 | 105602 |
| 1735077840 | 4.15 | 0.03 | 0.73 | 4.07 | 4.21 | 4.07 | 140394 |
| 1734997200 | 4.12 | 0.03 | 0.73 | 4.1 | 4.15 | 4.055 | 108676 |
| 1734738000 | 4.09 | 0.01 | 0.25 | 4.07 | 4.12 | 4.03 | 155687 |
| 1734651600 | 4.08 | -0.13 | -3.09 | 4.19 | 4.23 | 4.07 | 310725 |
| 1734565200 | 4.21 | -0.22 | -4.97 | 4.38 | 4.41 | 4.1849999 | 328729 |
| 1734478800 | 4.43 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3313 | 209776 |
| 1734392400 | 4.39 | -0.03 | -0.68 | 4.43 | 4.5 | 4.375 | 240870 |
| 1734133200 | 4.42 | 0.12 | 2.79 | 4.2699999 | 4.44 | 4.2699999 | 503381 |
| 1734046800 | 4.3 | -0.12 | -2.71 | 4.35 | 4.428 | 4.285 | 293985 |
| 1733960400 | 4.42 | -0.01 | -0.23 | 4.44 | 4.47 | 4.3301 | 294219 |
| 1733874000 | 4.43 | -0.08 | -1.77 | 4.43 | 4.475 | 4.39 | 112409 |
| 1733787600 | 4.51 | 0.2 | 4.64 | 4.36 | 4.54 | 4.3301 | 278752 |
| 1733528400 | 4.3099999 | 0.01 | 0.23 | 4.35 | 4.38 | 4.29 | 221648 |
| 1733442000 | 4.3 | -0.1 | -2.27 | 4.38 | 4.4 | 4.295 | 343499 |
| 1733355600 | 4.4 | 0.11 | 2.56 | 4.28 | 4.42 | 4.28 | 476136 |
| 1733269200 | 4.29 | -0.13 | -2.94 | 4.43 | 4.43 | 4.285 | 654289 |
| 1733182800 | 4.42 | 0.04 | 0.91 | 4.41 | 4.5 | 4.32 | 470861 |
| 1732917840 | 4.38 | 0.17 | 4.04 | 4.19 | 4.41 | 4.16 | 388459 |
| 1732750800 | 4.21 | 0.02 | 0.48 | 4.25 | 4.34 | 4.2 | 417900 |
| 1732664400 | 4.19 | 0.03 | 0.72 | 4.17 | 4.325 | 4.13 | 405652 |
| 1732578000 | 4.16 | -0.12 | -2.80 | 4.3099999 | 4.345 | 4.09 | 578750 |
| 1732318800 | 4.28 | 0.05 | 1.18 | 4.2 | 4.2891 | 4.14 | 539661 |
| 1732232400 | 4.23 | -0.07 | -1.63 | 4.29 | 4.29 | 4.16 | 323469 |
| 1732146000 | 4.3 | -0.08 | -1.83 | 4.39 | 4.4 | 4.26 | 241799 |
| 1732059600 | 4.38 | -0.02 | -0.45 | 4.38 | 4.399 | 4.37 | 37506 |
| 1731973200 | 4.4 | 0 | 0.00 | 4.41 | 4.44 | 4.3 | 185370 |
| 1731714000 | 4.4 | 0.07 | 1.62 | 4.34 | 4.44 | 4.25 | 354247 |
| 1731627600 | 4.33 | -0.16 | -3.56 | 4.5 | 4.51 | 4.275 | 442805 |
| 1731541200 | 4.49 | 0.24 | 5.65 | 4.3099999 | 4.49 | 4.29 | 306233 |
| 1731454800 | 4.25 | -0.07 | -1.62 | 4.5 | 4.5401 | 4.25 | 463235 |
| 1731368400 | 4.32 | 0.27 | 6.67 | 4.05 | 4.34 | 4.05 | 503840 |
| 1731109200 | 4.05 | -0.12 | -2.88 | 4.15 | 4.16 | 4.04 | 218082 |
| 1731022800 | 4.17 | -0.01 | -0.24 | 4.22 | 4.24 | 4.15 | 178066 |
| 1730936400 | 4.18 | 0.08 | 1.95 | 4.24 | 4.24 | 4.1109 | 116588 |
| 1730850000 | 4.1 | 0.02 | 0.49 | 4.1 | 4.13 | 4.05 | 73930 |
| 1730763600 | 4.08 | 0.1 | 2.51 | 4 | 4.11 | 4 | 157884 |
| 1730500800 | 3.98 | -0.16 | -3.86 | 4.15 | 4.18 | 3.94 | 370675 |
