Hot Features
프리미엄
UP Fintech Holding Ltd (1M5)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -16.265060241 | 8.3 | 8.4499999 | 6.65 | 2151 | 6.9893073 | DE |
| 4 | -0.15 | -2.11267605634 | 7.1 | 8.75 | 6.6 | 2418 | 7.38674467 | DE |
| 12 | 0.95 | 15.8333333333 | 6 | 8.75 | 5.9 | 2319 | 6.98959512 | DE |
| 26 | 3.59 | 106.845238095 | 3.36 | 13.3 | 3.2 | 4535 | 7.41659193 | DE |
| 52 | 3.29 | 89.8907103825 | 3.66 | 13.3 | 2.98 | 3337 | 6.97619163 | DE |
| 156 | 2.37 | 51.7467248908 | 4.58 | 13.3 | 2.98 | 2613 | 6.69851465 | DE |
| 260 | 2.37 | 51.7467248908 | 4.58 | 13.3 | 2.98 | 2613 | 6.69851465 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.9 | -0.6 | -8.00 | 6.7 | 6.9 | 6.7 | 5650 |
| 1740691620 | 7.5 | 0.2 | 2.74 | 7.5 | 7.5 | 7.5 | 10 |
| 1740605220 | 7.3 | 0.55 | 8.15 | 7.2 | 7.35 | 7.2 | 1260 |
| 1740518820 | 6.75 | 0.05 | 0.75 | 6.65 | 7.05 | 6.65 | 2790 |
| 1740432420 | 6.7 | -1.15 | -14.65 | 7.95 | 7.95 | 6.7 | 4775 |
| 1740173220 | 7.85 | 0.05 | 0.64 | 8.3 | 8.4499999 | 7.85 | 1920 |
| 1740086820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1740000420 | 7.8 | -0.25 | -3.11 | 8.5 | 8.5 | 7.8 | 2280 |
| 1739914020 | 8.05 | -0.65 | -7.47 | 8.75 | 8.75 | 7.85 | 4510 |
| 1739827620 | 8.6999999 | 0.35 | 4.19 | 8.6999999 | 8.6999999 | 8.6999999 | 35 |
| 1739568420 | 8.35 | 0.25 | 3.09 | 8.55 | 8.6 | 8.35 | 1970 |
| 1739482020 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 7.6 | 1867 |
| 1739395620 | 8.05 | 0.85 | 11.81 | 7.9 | 8.1 | 7.9 | 2167 |
| 1739309220 | 7.2 | -0.3 | -4.00 | 7.2 | 7.2 | 7.2 | 400 |
| 1739222820 | 7.5 | 0.05 | 0.67 | 7.8 | 7.8 | 7.5 | 2366 |
| 1738963620 | 7.45 | 0.4 | 5.67 | 7.35 | 7.6 | 7.25 | 6210 |
| 1738877220 | 7.05 | 0.25 | 3.68 | 7.1 | 7.1 | 7.05 | 477 |
| 1738790820 | 6.8 | -0.25 | -3.55 | 6.8 | 6.8 | 6.8 | 148 |
| 1738704420 | 7.05 | 0.45 | 6.82 | 6.7 | 7.05 | 6.65 | 10840 |
| 1738618020 | 6.6 | -0.25 | -3.65 | 6.6 | 6.6 | 6.6 | 128 |
| 1738358820 | 6.85 | -0.25 | -3.52 | 7.1 | 7.1 | 6.85 | 1787 |
| 1738272420 | 7.1 | 0.4 | 5.97 | 6.9 | 7.1 | 6.9 | 457 |
| 1738186020 | 6.7 | 0.5 | 8.06 | 7.1 | 7.1 | 6.7 | 59 |
| 1738099620 | 6.2 | -0.25 | -3.88 | 6.2 | 6.2 | 6.2 | 545 |
| 1738013220 | 6.45 | -0.25 | -3.73 | 6.45 | 6.45 | 6.45 | 800 |
| 1737754020 | 6.7 | 0.45 | 7.20 | 6.85 | 6.85 | 6.65 | 1400 |
| 1737667620 | 6.25 | 0 | 0.00 | 6.2 | 6.3 | 6.2 | 2542 |
| 1737581220 | 6.25 | -0.3 | -4.58 | 6.25 | 6.25 | 6.15 | 147 |
| 1737494820 | 6.55 | 0.05 | 0.77 | 6.75 | 6.75 | 6.55 | 755 |
| 1737408420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737149220 | 6.5 | 0.6 | 10.17 | 6.5 | 6.55 | 6.5 | 265 |
| 1737062820 | 5.9 | -0.1 | -1.67 | 6.2 | 6.2 | 5.9 | 250 |
| 1736976420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736890020 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 100 |
| 1736803620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736544420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736458020 | 5.95 | -0.25 | -4.03 | 5.95 | 5.95 | 5.95 | 45 |
| 1736371620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736285220 | 6.2 | -0.4 | -6.06 | 6.2 | 6.2 | 6.2 | 288 |
| 1736198820 | 6.6 | 0.2 | 3.12 | 6.5 | 6.6 | 6.5 | 430 |
| 1735939620 | 6.4 | -0.05 | -0.78 | 6.45 | 6.45 | 6.4 | 300 |
| 1735853220 | 6.45 | 0 | 0.00 | 5.95 | 6.55 | 5.95 | 1178 |
| 1735594020 | 6.45 | -0.25 | -3.73 | 6.5 | 6.65 | 6.45 | 995 |
| 1735334820 | 6.7 | -0.2 | -2.90 | 7.1 | 7.1 | 6.6 | 1368 |
| 1734989220 | 6.9 | 0.05 | 0.73 | 6.7 | 6.9 | 6.7 | 53 |
| 1734730020 | 6.85 | -0.05 | -0.72 | 6.55 | 6.95 | 6.55 | 850 |
| 1734643620 | 6.9 | 0.1 | 1.47 | 6.85 | 6.9 | 6.85 | 859 |
| 1734557220 | 6.8 | -0.65 | -8.72 | 7 | 7 | 6.8 | 601 |
| 1734470820 | 7.45 | -0.05 | -0.67 | 6.95 | 7.45 | 6.95 | 709 |
| 1734384420 | 7.5 | 0.35 | 4.90 | 7 | 7.5 | 7 | 6564 |
| 1734125220 | 7.15 | 0.5 | 7.52 | 6.5 | 7.3 | 6.4 | 4876 |
| 1734038820 | 6.65 | 0.1 | 1.53 | 7.05 | 7.05 | 6.65 | 2855 |
| 1733952420 | 6.55 | 0.2 | 3.15 | 6.55 | 6.55 | 6.55 | 575 |
| 1733866020 | 6.35 | -1.05 | -14.19 | 7.2 | 7.2 | 6.35 | 28673 |
| 1733779620 | 7.4 | 1.5 | 25.42 | 6.25 | 8.05 | 6.25 | 8913 |
| 1733520420 | 5.9 | 0.1 | 1.72 | 6 | 6 | 5.9 | 223 |
| 1733434020 | 5.8 | 0.1 | 1.75 | 5.7 | 5.8 | 5.7 | 130 |
| 1733347620 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 2749 |
| 1733261220 | 5.85 | 0.3 | 5.41 | 5.7 | 5.9 | 5.7 | 8857 |
