JOYY Inc【0YYA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

JOYY Inc (0YYA)

42.20

0.00

( 0.00% )

업데이트: 18:49:29

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	4.97512437811	40.2	42.4	40.2	204	41.34959083	DE
4	2.6	6.56565656566	39.6	42.4	37.2	131	39.54789271	DE
12	10.2	31.875	32	42.4	30.8	467	35.72551667	DE
26	10.6	33.5443037975	31.6	42.4	28.2	508	33.24512168	DE
52	15	55.1470588235	27.2	42.4	26.2	403	31.92429948	DE
156	11	35.2564102564	31.2	42.4	26.2	416	33.06060548	DE
260	11	35.2564102564	31.2	42.4	26.2	416	33.06060548	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737408420	42	0.4	0.96	42.4	42.4	42	115
1737149220	41.6	1	2.46	40.2	41.6	40.2	297
1737062820	40.6	2	5.18	40.2	40.6	40.2	199
1736976420	38.6	0	0.00	38.6	38.6	38.6	0
1736890020	38.6	0	0.00	38.6	38.6	38.6	0
1736803620	38.6	1.2	3.21	38.6	38.6	38.6	65
1736544420	37.4	0.2	0.54	37.4	37.4	37.4	250
1736458020	37.2	-0.2	-0.53	37.2	37.2	37.2	40
1736371620	37.4	0	0.00	37.4	37.4	37.4	0
1736285220	37.4	-0.6	-1.58	37.4	37.4	37.4	95
1736198820	38	-2.8	-6.86	38	38	38	185
1735939620	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1735853220	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1735594020	40.799999	-0.2	-0.49	40.4	40.799999	40.4	18
1735334820	41	2	5.13	39.6	41	39.6	41
1734989220	39	0.2	0.52	38.4	39.4	38.4	559
1734730020	38.799999	3.4	9.60	35.799999	39.799999	35.799999	1261
1734643620	35.4	-1	-2.75	35.799999	35.799999	35.4	150
1734557220	36.4	-1.6	-4.21	37	37	34.4	764
1734470820	38	0.6	1.60	37.799999	38	37.799999	553
1734384420	37.4	-0.2	-0.53	38	38	37	585
1734125220	37.6	-0.4	-1.05	38	38	37.6	112
1734038820	38	-0.6	-1.55	38.6	38.6	38	900
1733952420	38.6	0.2	0.52	38	38.6	38	1636
1733866020	38.4	-1.2	-3.03	37.799999	38.4	37.799999	906
1733779620	39.6	1.4	3.66	39.2	39.6	39.2	635
1733520420	38.2	-0.4	-1.04	38.799999	38.799999	36.2	224
1733434020	38.6	0.6	1.58	38.2	38.6	38.2	267
1733347620	38	-0.8	-2.06	38.799999	39	38	350
1733261220	38.799999	-0.8	-2.02	40.4	40.4	38.799999	708
1733174820	39.6	3	8.20	37.799999	39.799999	37.799999	665
1732915620	36.6	-0.4	-1.08	36.6	36.6	36.6	290
1732829220	37	0	0.00	37	37	37	0
1732742820	37	3.8	11.45	36.799999	37.4	36.799999	967
1732656420	33.2	0.4	1.22	33.2	33.2	33.2	750
1732570020	32.799999	0.4	1.23	32.4	32.799999	32.4	52
1732310820	32.4	-2	-5.81	33.799999	34	32.4	52
1732224420	34.4	0.2	0.58	33.799999	34.4	33.799999	372
1732138020	34.2	0	0.00	34.2	34.2	34.2	0
1732051620	34.2	0.2	0.59	34	34.2	34	227
1731965220	34	-1	-2.86	34.6	34.6	34	55
1731705960	35	0.8	2.34	35	35	35	10
1731619560	34.2	0.4	1.18	33.799999	34.2	33.799999	459
1731533160	33.799999	2	6.29	31.6	34	31.6	998
1731446820	31.8	0.4	1.27	30.8	31.8	30.8	85
1731360420	31.4	-0.2	-0.63	32	32	31.4	85
1731101220	31.6	0	0.00	31.6	31.6	31.4	530
1731014760	31.6	0	0.00	31.8	32	31.6	1142
1730928360	31.6	0.2	0.64	30.8	31.8	30.8	2465
1730841960	31.4	0.4	1.29	31.2	31.4	31.2	265
1730755560	31	-0.4	-1.27	30.8	31	30.8	271
1730496360	31.4	0.2	0.64	31.4	31.4	31.4	250
1730409960	31.2	-0.4	-1.27	31.2	31.2	31	1102
1730323560	31.6	-0.4	-1.25	31.6	31.6	31.6	250
1730237160	32	0	0.00	32	32	32	140
1730150760	32	0.2	0.63	32	32.2	32	1250
1729888020	31.8	0	0.00	31.2	32	31.2	1210
1729801560	31.8	0	0.00	31.8	31.8	31.8	0
1729715160	31.8	0.8	2.58	32.2	32.2	31.8	165
1729628760	31	0.4	1.31	31	31	31	370
1729542360	30.6	-0.4	-1.29	30.6	30.6	30.6	140

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관