Hot Features
프리미엄
Raspberry Pi Holdings Plc (0IK)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -9.83050847458 | 5.9 | 6.2 | 4.8 | 7652 | 5.37057554 | DE |
| 4 | -1.63 | -23.4532374101 | 6.95 | 7.15 | 4.8 | 2936 | 5.62485984 | DE |
| 12 | -1.63 | -23.4532374101 | 6.95 | 9.4499999 | 4.8 | 3417 | 7.58345008 | DE |
| 26 | 0.82 | 18.2222222222 | 4.5 | 9.4499999 | 3.84 | 3571 | 6.60907423 | DE |
| 52 | 0.434 | 8.88252148997 | 4.886 | 9.4499999 | 3.84 | 4068 | 5.73365006 | DE |
| 156 | 0.434 | 8.88252148997 | 4.886 | 9.4499999 | 3.84 | 4068 | 5.73365006 | DE |
| 260 | 0.434 | 8.88252148997 | 4.886 | 9.4499999 | 3.84 | 4068 | 5.73365006 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744144020 | 5.28 | 0.2 | 3.94 | 5.18 | 5.4 | 5.0999999 | 4693 |
| 1744057620 | 5.08 | -0.22 | -4.15 | 5.08 | 5.38 | 4.84 | 4666 |
| 1743798420 | 5.3 | -0.2 | -3.64 | 5.55 | 5.55 | 5.2 | 20956 |
| 1743712020 | 5.5 | -0.4 | -6.78 | 5.5 | 5.8 | 5.45 | 2366 |
| 1743625620 | 5.9 | 0.4 | 7.27 | 5.9 | 6.2 | 5.85 | 5579 |
| 1743539220 | 5.5 | -0.2 | -3.51 | 5.95 | 5.95 | 5.5 | 193 |
| 1743452820 | 5.7 | -0.35 | -5.79 | 6 | 6 | 5.55 | 4466 |
| 1743197220 | 6.05 | 0.05 | 0.83 | 5.95 | 6.05 | 5.95 | 224 |
| 1743110820 | 6 | 0.05 | 0.84 | 6.05 | 6.05 | 6 | 72 |
| 1743024420 | 5.95 | 0.1 | 1.71 | 5.8 | 5.95 | 5.8 | 103 |
| 1742938020 | 5.85 | -0.3 | -4.88 | 6.15 | 6.15 | 5.85 | 6582 |
| 1742851620 | 6.15 | 0.1 | 1.65 | 6.2 | 6.4 | 6.15 | 1980 |
| 1742592420 | 6.05 | -0.75 | -11.03 | 6.5 | 6.5 | 6.05 | 2250 |
| 1742506020 | 6.8 | 0.05 | 0.74 | 6.8 | 6.8 | 6.75 | 1230 |
| 1742419620 | 6.75 | -0.25 | -3.57 | 6.95 | 6.95 | 6.75 | 831 |
| 1742333220 | 7 | 0.15 | 2.19 | 7 | 7 | 7 | 1001 |
| 1742246820 | 6.85 | 0.05 | 0.74 | 7.1 | 7.1 | 6.85 | 335 |
| 1741987620 | 6.8 | -0.2 | -2.86 | 6.85 | 6.85 | 6.8 | 122 |
| 1741901220 | 7 | 0 | 0.00 | 6.95 | 7.15 | 6.95 | 696 |
| 1741814820 | 7 | 0 | 0.00 | 6.95 | 7 | 6.95 | 375 |
| 1741728420 | 7 | -0.1 | -1.41 | 6.9 | 7 | 6.8 | 1545 |
| 1741642020 | 7.1 | -0.05 | -0.70 | 7.3 | 7.3 | 7 | 849 |
| 1741382820 | 7.15 | 0.15 | 2.14 | 7.1 | 7.2 | 7.1 | 2020 |
| 1741296420 | 7 | 0.05 | 0.72 | 7 | 7.1 | 6.9 | 2311 |
| 1741210020 | 6.95 | 0.25 | 3.73 | 6.9 | 7 | 6.9 | 1079 |
| 1741123620 | 6.7 | -0.25 | -3.60 | 6.95 | 7 | 6.65 | 1678 |
| 1741037220 | 6.95 | -0.45 | -6.08 | 7.35 | 7.35 | 6.85 | 2655 |
| 1740778020 | 7.4 | 0.05 | 0.68 | 7.2 | 7.4 | 7.2 | 746 |
| 1740691620 | 7.35 | 0.05 | 0.68 | 7.2 | 7.35 | 7.2 | 95 |
| 1740605220 | 7.3 | 0.2 | 2.82 | 7.15 | 7.4 | 7.15 | 842 |
| 1740518820 | 7.1 | -0.35 | -4.70 | 7.4 | 7.5 | 7.1 | 823 |
| 1740432420 | 7.45 | -0.6 | -7.45 | 8.25 | 8.25 | 7.4 | 5945 |
| 1740173220 | 8.05 | -0.3 | -3.59 | 8.35 | 8.35 | 8.05 | 588 |
| 1740086820 | 8.35 | 0.4 | 5.03 | 7.85 | 8.35 | 7.85 | 1388 |
| 1740000420 | 7.95 | -0.1 | -1.24 | 8 | 8 | 7.8 | 1531 |
| 1739914020 | 8.05 | 0.4 | 5.23 | 7.8 | 8.05 | 7.8 | 1689 |
| 1739827620 | 7.65 | -0.6 | -7.27 | 8.4 | 8.4 | 7.65 | 4446 |
| 1739568420 | 8.25 | -0.1 | -1.20 | 8.25 | 8.4 | 8.25 | 349 |
| 1739482020 | 8.35 | -0.15 | -1.76 | 8.4499999 | 8.4499999 | 8.3 | 672 |
| 1739395620 | 8.5 | -0.2 | -2.30 | 8.55 | 8.75 | 8.1999999 | 1999 |
| 1739309220 | 8.6999999 | 0 | 0.00 | 8.75 | 8.85 | 8.6 | 1419 |
| 1739222820 | 8.6999999 | -0.1 | -1.14 | 9 | 9.05 | 8.65 | 20974 |
| 1738963620 | 8.8 | -0.65 | -6.88 | 9.15 | 9.1999999 | 8.8 | 1738 |
| 1738877220 | 9.4499999 | 0.5 | 5.59 | 9.1 | 9.4499999 | 9.1 | 3071 |
| 1738790820 | 8.9499999 | -0.2 | -2.19 | 9.1 | 9.1 | 8.8 | 1369 |
| 1738704420 | 9.15 | 0.2 | 2.23 | 8.8 | 9.25 | 8.8 | 1180 |
| 1738618020 | 8.9499999 | -0.15 | -1.65 | 8.9499999 | 9.25 | 8.6999999 | 14883 |
| 1738358820 | 9.1 | 0.25 | 2.82 | 8.85 | 9.1999999 | 8.85 | 3797 |
| 1738272420 | 8.85 | 0.1 | 1.14 | 8.8 | 8.85 | 8.4499999 | 542 |
| 1738186020 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.5 | 2469 |
| 1738099620 | 8.8 | 0.25 | 2.92 | 8.5 | 8.85 | 8.5 | 18267 |
| 1738013220 | 8.55 | 0.55 | 6.88 | 7.9 | 8.55 | 7.7 | 12155 |
| 1737754020 | 8 | 0 | 0.00 | 7.9 | 8 | 7.9 | 150 |
| 1737667620 | 8 | 0 | 0.00 | 8.05 | 8.05 | 7.9 | 782 |
| 1737581220 | 8 | -0.35 | -4.19 | 8.25 | 8.4 | 8 | 4324 |
| 1737494820 | 8.35 | 0.2 | 2.45 | 8.1999999 | 8.35 | 8.05 | 2791 |
| 1737408420 | 8.15 | -0.15 | -1.81 | 8.1999999 | 8.25 | 7.6 | 6109 |
| 1737149220 | 8.3 | 0.15 | 1.84 | 8.1999999 | 8.4499999 | 8.05 | 6504 |
| 1737062820 | 8.15 | 1.05 | 14.79 | 7.1 | 8.4 | 7.1 | 10324 |
| 1736976420 | 7.1 | 0.35 | 5.19 | 6.95 | 7.1 | 6.95 | 176 |
| 1736890020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 50 |
| 1736803620 | 6.75 | -0.25 | -3.57 | 7 | 7.05 | 6.75 | 3500 |
| 1736544420 | 7 | 0.05 | 0.72 | 7 | 7 | 6.8 | 3806 |
| 1736458020 | 6.95 | -0.15 | -2.11 | 6.8 | 6.95 | 6.8 | 115 |
