Hot Features
프리미엄
High Tide Inc (2LYA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0399999 | -1.50658762737 | 2.6549999 | 2.875 | 2.48 | 12432 | 2.64370871 | DE |
| 4 | -0.575 | -18.0250783699 | 3.19 | 3.305 | 2.48 | 5729 | 2.76217132 | DE |
| 12 | 0.205 | 8.50622406639 | 2.41 | 3.445 | 2.365 | 8474 | 2.95654859 | DE |
| 26 | 1.051 | 67.199488491 | 1.564 | 3.445 | 1.42 | 7865 | 2.59305239 | DE |
| 52 | 0.955 | 57.5301204819 | 1.66 | 3.445 | 1.42 | 8190 | 2.31870452 | DE |
| 156 | 1.355 | 107.53968254 | 1.26 | 3.445 | 1.07 | 7578 | 2.12759446 | DE |
| 260 | 1.355 | 107.53968254 | 1.26 | 3.445 | 1.07 | 7578 | 2.12759446 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 2.625 | -0.04 | -1.50 | 2.605 | 2.625 | 2.48 | 40363 |
| 1738358820 | 2.665 | 0.02 | 0.57 | 2.67 | 2.8 | 2.61 | 3234 |
| 1738272420 | 2.65 | -0.1 | -3.64 | 2.84 | 2.875 | 2.52 | 13021 |
| 1738186020 | 2.75 | -0.01 | -0.18 | 2.755 | 2.86 | 2.75 | 2460 |
| 1738099620 | 2.755 | 0.12 | 4.55 | 2.6549999 | 2.795 | 2.625 | 3081 |
| 1738013220 | 2.6349999 | -0.23 | -8.03 | 2.89 | 2.89 | 2.625 | 1216 |
| 1737754020 | 2.865 | 0.14 | 4.95 | 2.71 | 2.87 | 2.71 | 4160 |
| 1737667620 | 2.73 | -0.14 | -4.88 | 2.9 | 2.935 | 2.73 | 12468 |
| 1737581220 | 2.87 | 0 | 0.00 | 2.92 | 2.92 | 2.835 | 1768 |
| 1737494820 | 2.87 | -0.13 | -4.33 | 2.955 | 2.955 | 2.795 | 1771 |
| 1737408420 | 3 | -0.03 | -0.83 | 3 | 3 | 3 | 325 |
| 1737149220 | 3.025 | 0.07 | 2.54 | 3.025 | 3.025 | 3.025 | 91 |
| 1737062820 | 2.95 | -0.08 | -2.48 | 2.9049999 | 2.98 | 2.9049999 | 371 |
| 1736976420 | 3.025 | 0.07 | 2.54 | 3.06 | 3.065 | 3.025 | 786 |
| 1736890020 | 2.95 | -0.03 | -0.84 | 2.96 | 3.035 | 2.95 | 2447 |
| 1736803620 | 2.975 | -0.03 | -1.00 | 3.0099999 | 3.15 | 2.88 | 19542 |
| 1736544420 | 3.005 | -0.07 | -2.12 | 3.04 | 3.075 | 2.93 | 4602 |
| 1736458020 | 3.07 | 0.06 | 1.99 | 3.075 | 3.075 | 3.07 | 160 |
| 1736371620 | 3.0099999 | -0.12 | -3.68 | 3.0099999 | 3.0099999 | 3.0099999 | 300 |
| 1736285220 | 3.125 | -0.04 | -1.11 | 3.19 | 3.305 | 3.125 | 2405 |
| 1736198820 | 3.16 | -0.09 | -2.77 | 3.25 | 3.285 | 3.16 | 1812 |
| 1735939620 | 3.25 | 0.06 | 1.88 | 3.275 | 3.335 | 3.18 | 13393 |
| 1735853220 | 3.19 | 0.22 | 7.23 | 3.025 | 3.305 | 3.025 | 20166 |
| 1735594020 | 2.975 | 0 | 0.17 | 2.935 | 2.98 | 2.835 | 3766 |
| 1735334820 | 2.97 | 0.07 | 2.24 | 3.095 | 3.1349999 | 2.92 | 5643 |
| 1734989220 | 2.9049999 | 0.02 | 0.69 | 2.9049999 | 2.9049999 | 2.9049999 | 10 |
| 1734730020 | 2.8849999 | 0.06 | 2.30 | 2.87 | 2.91 | 2.77 | 2818 |
| 1734643620 | 2.82 | -0.07 | -2.25 | 2.945 | 2.97 | 2.755 | 4923 |
| 1734557220 | 2.8849999 | -0.1 | -3.19 | 2.845 | 3.05 | 2.845 | 1822 |
| 1734470820 | 2.98 | -0.03 | -1.00 | 3.025 | 3.025 | 2.88 | 8619 |
| 1734384420 | 3.0099999 | 0 | 0.00 | 2.99 | 3.08 | 2.955 | 15327 |
| 1734125220 | 3.0099999 | 0.03 | 1.01 | 3.045 | 3.045 | 2.9 | 3230 |
| 1734038820 | 2.98 | -0.09 | -2.93 | 2.98 | 3.07 | 2.955 | 18806 |
| 1733952420 | 3.07 | -0.22 | -6.54 | 3.17 | 3.23 | 2.995 | 1816 |
| 1733866020 | 3.285 | 0.03 | 0.77 | 3.25 | 3.325 | 3.22 | 1410 |
| 1733779620 | 3.2599999 | -0.07 | -1.95 | 3.32 | 3.33 | 3.21 | 10514 |
| 1733520420 | 3.325 | 0.14 | 4.40 | 3.065 | 3.34 | 3.05 | 2749 |
| 1733434020 | 3.185 | -0.07 | -2.00 | 3.2599999 | 3.36 | 3.185 | 2797 |
| 1733347620 | 3.25 | -0.08 | -2.26 | 3.3 | 3.445 | 3.17 | 35644 |
| 1733261220 | 3.325 | 0.02 | 0.45 | 3.365 | 3.445 | 3.195 | 14627 |
| 1733174820 | 3.31 | 0.27 | 8.88 | 3.025 | 3.35 | 3.025 | 64612 |
| 1732915620 | 3.04 | 0.34 | 12.59 | 2.66 | 3.05 | 2.66 | 15642 |
| 1732829220 | 2.7 | 0.02 | 0.75 | 2.7 | 2.7 | 2.7 | 133 |
| 1732742820 | 2.68 | -0.03 | -0.92 | 2.725 | 2.7799999 | 2.68 | 3478 |
| 1732656420 | 2.705 | -0.09 | -3.05 | 2.805 | 2.815 | 2.7 | 7634 |
| 1732570020 | 2.79 | 0.26 | 10.28 | 2.565 | 2.795 | 2.5 | 30712 |
| 1732310820 | 2.5299999 | 0 | 0.20 | 2.605 | 2.605 | 2.485 | 6958 |
| 1732224420 | 2.525 | -0.12 | -4.54 | 2.49 | 2.6349999 | 2.49 | 7072 |
| 1732138020 | 2.645 | 0.16 | 6.22 | 2.495 | 2.645 | 2.485 | 3332 |
| 1732051620 | 2.49 | 0.06 | 2.26 | 2.4449999 | 2.5 | 2.4449999 | 3739 |
| 1731965220 | 2.435 | -0.09 | -3.37 | 2.43 | 2.45 | 2.43 | 2026 |
| 1731705960 | 2.52 | 0.02 | 0.60 | 2.485 | 2.5499999 | 2.48 | 1582 |
| 1731619560 | 2.505 | -0.07 | -2.53 | 2.5499999 | 2.595 | 2.505 | 3806 |
| 1731533160 | 2.5699999 | 0.13 | 5.11 | 2.5 | 2.61 | 2.475 | 24547 |
| 1731446820 | 2.4449999 | -0.07 | -2.59 | 2.41 | 2.48 | 2.365 | 6309 |
| 1731360420 | 2.5099999 | -0.05 | -1.95 | 2.5299999 | 2.5499999 | 2.37 | 37167 |
| 1731101220 | 2.56 | 0 | 0.20 | 2.49 | 2.625 | 2.47 | 3666 |
| 1731014760 | 2.555 | 0.11 | 4.50 | 2.455 | 2.56 | 2.44 | 9403 |
| 1730928360 | 2.4449999 | -0.22 | -8.26 | 2.555 | 2.595 | 2.375 | 67472 |
| 1730841960 | 2.665 | 0 | 0.19 | 2.6349999 | 2.665 | 2.54 | 6219 |
| 1730755560 | 2.66 | 0.01 | 0.38 | 2.6349999 | 2.77 | 2.605 | 4532 |
