Hot Features
프리미엄
Phunware Inc (2RJA)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -7.47252747253 | 4.55 | 4.73 | 3.8 | 25335 | 4.35776132 | DE |
| 4 | -4.77 | -53.1180400891 | 8.98 | 11.35 | 3.8 | 101342 | 6.89812506 | DE |
| 12 | 1.2 | 39.8671096346 | 3.01 | 14 | 2.5499999 | 61045 | 7.46941893 | DE |
| 26 | -2.03 | -32.5320512821 | 6.24 | 14 | 2.5499999 | 34494 | 7.00670685 | DE |
| 52 | -10.05 | -70.476858345 | 14.26 | 15.74 | 2.5499999 | 26448 | 7.1040481 | DE |
| 156 | -10.05 | -70.476858345 | 14.26 | 15.74 | 2.5499999 | 26448 | 7.1040481 | DE |
| 260 | -10.05 | -70.476858345 | 14.26 | 15.74 | 2.5499999 | 26448 | 7.1040481 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 4.17 | -0.35 | -7.74 | 4.53 | 4.66 | 4.17 | 20482 |
| 1732138020 | 4.5199999 | 0.28 | 6.60 | 4.21 | 4.65 | 4.12 | 26160 |
| 1732051620 | 4.24 | -0.29 | -6.40 | 4.3899999 | 4.49 | 4.24 | 11556 |
| 1731965220 | 4.53 | 0.35 | 8.37 | 3.91 | 4.5999999 | 3.8 | 37528 |
| 1731705960 | 4.18 | -0.46 | -9.91 | 4.55 | 4.73 | 4.18 | 30948 |
| 1731619560 | 4.6399999 | -0.08 | -1.69 | 4.8099999 | 4.8099999 | 4.44 | 40022 |
| 1731533160 | 4.72 | -0.36 | -7.09 | 4.93 | 5.0999999 | 4.7 | 43565 |
| 1731446820 | 5.08 | -0.52 | -9.29 | 5.68 | 5.68 | 4.7 | 49387 |
| 1731360420 | 5.6 | 0.36 | 6.87 | 5.42 | 5.7 | 5.16 | 56347 |
| 1731101220 | 5.24 | -0.8 | -13.25 | 5.46 | 5.94 | 5.0199999 | 80992 |
| 1731014760 | 6.04 | -0.82 | -11.95 | 6.5599999 | 6.64 | 5.66 | 135762 |
| 1730928360 | 6.86 | 1 | 17.06 | 9.9 | 10.55 | 6.0599999 | 369050 |
| 1730841960 | 5.86 | -0.26 | -4.25 | 6.82 | 7.26 | 5.66 | 123133 |
| 1730755560 | 6.12 | -0.16 | -2.55 | 5.98 | 6.64 | 5.38 | 106258 |
| 1730496360 | 6.28 | -0.12 | -1.88 | 6.46 | 6.86 | 5.96 | 92809 |
| 1730409960 | 6.4 | -0.26 | -3.90 | 6.32 | 7.72 | 5.84 | 149975 |
| 1730323560 | 6.66 | -1.48 | -18.18 | 8.34 | 8.68 | 6.62 | 138679 |
| 1730237160 | 8.14 | -2.11 | -20.59 | 9.94 | 9.94 | 7.76 | 146621 |
| 1730150760 | 10.25 | 0.41 | 4.17 | 10.6 | 11.35 | 9.36 | 114794 |
| 1729888020 | 9.84 | 2.04 | 26.15 | 8.98 | 9.96 | 8.22 | 252768 |
| 1729801560 | 7.8 | -5.25 | -40.23 | 13.65 | 13.7 | 7.72 | 338748 |
| 1729715160 | 13.05 | 2.3 | 21.40 | 11.2 | 14 | 11.2 | 302815 |
| 1729628760 | 10.75 | 2.97 | 38.17 | 7.74 | 12.35 | 7.54 | 270843 |
| 1729542360 | 7.78 | 1.5 | 23.89 | 6.58 | 7.78 | 6.0199999 | 70438 |
| 1729283160 | 6.28 | -0.68 | -9.77 | 6.7 | 7.02 | 5.98 | 57276 |
| 1729196760 | 6.96 | 1.08 | 18.37 | 6.48 | 7.08 | 5.74 | 128825 |
| 1729110360 | 5.88 | 0.99 | 20.25 | 4.8 | 6.0199999 | 4.8 | 97794 |
| 1729023960 | 4.8899999 | 0.58 | 13.46 | 4.69 | 7.3 | 4.3499999 | 155898 |
| 1728937620 | 4.3099999 | 0.27 | 6.68 | 4.0599999 | 4.49 | 4.05 | 31735 |
| 1728678360 | 4.04 | 0.57 | 16.43 | 3.47 | 4.3 | 3.46 | 27575 |
| 1728591960 | 3.47 | 0.2 | 6.12 | 3.18 | 3.67 | 3.18 | 9476 |
| 1728505560 | 3.27 | -0.23 | -6.57 | 3.5 | 3.61 | 3.27 | 9334 |
| 1728419160 | 3.5 | 0.14 | 4.17 | 3.46 | 3.6 | 3.32 | 10638 |
| 1728332760 | 3.36 | 0.19 | 5.99 | 3.2799999 | 3.44 | 3.22 | 7552 |
| 1728073560 | 3.17 | 0.05 | 1.60 | 3.14 | 3.18 | 3.05 | 5942 |
| 1727987220 | 3.12 | 0.11 | 3.65 | 2.99 | 3.12 | 2.99 | 3003 |
| 1727900820 | 3.0099999 | -0.03 | -0.99 | 2.96 | 3.0099999 | 2.95 | 3503 |
| 1727814420 | 3.04 | -0.07 | -2.25 | 3.0299999 | 3.14 | 2.95 | 4759 |
| 1727728020 | 3.11 | 0.02 | 0.65 | 3.11 | 3.19 | 3.09 | 3283 |
| 1727468760 | 3.09 | 0.33 | 11.96 | 2.86 | 3.09 | 2.86 | 7414 |
| 1727382360 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.8 | 2.7599999 | 5054 |
| 1727295960 | 2.71 | 0 | 0.00 | 2.7599999 | 2.82 | 2.71 | 829 |
| 1727209560 | 2.71 | 0.03 | 1.12 | 2.56 | 2.73 | 2.56 | 2981 |
| 1727123160 | 2.68 | -0.09 | -3.25 | 2.69 | 2.7599999 | 2.5499999 | 2767 |
| 1726864020 | 2.77 | -0.18 | -6.10 | 2.84 | 2.92 | 2.75 | 4880 |
| 1726777560 | 2.95 | -0.07 | -2.32 | 2.99 | 3.05 | 2.95 | 3081 |
| 1726691220 | 3.02 | -0.01 | -0.33 | 3.02 | 3.02 | 3.02 | 1 |
| 1726604760 | 3.0299999 | -0.03 | -0.98 | 3.0299999 | 3.0299999 | 3.0299999 | 360 |
| 1726518420 | 3.06 | -0.1 | -3.16 | 3.15 | 3.21 | 2.99 | 5487 |
| 1726259160 | 3.16 | 0.19 | 6.40 | 2.96 | 3.22 | 2.95 | 4019 |
| 1726172760 | 2.97 | -0.06 | -1.98 | 2.99 | 3.05 | 2.96 | 8713 |
| 1726086360 | 3.0299999 | -0.24 | -7.34 | 3.2799999 | 3.29 | 2.93 | 9814 |
| 1725999960 | 3.27 | 0.05 | 1.55 | 3.29 | 3.45 | 3.15 | 14467 |
| 1725913620 | 3.22 | 0.34 | 11.81 | 2.97 | 3.43 | 2.97 | 13673 |
| 1725654360 | 2.88 | -0.07 | -2.37 | 2.88 | 2.88 | 2.88 | 6 |
| 1725567960 | 2.95 | 0.13 | 4.61 | 2.93 | 2.97 | 2.89 | 2065 |
| 1725481560 | 2.82 | -0.07 | -2.42 | 2.9 | 2.93 | 2.82 | 3207 |
| 1725395160 | 2.89 | -0.24 | -7.67 | 3.05 | 3.13 | 2.88 | 7421 |
| 1725308760 | 3.13 | 0.06 | 1.95 | 3.13 | 3.13 | 3.13 | 130 |
| 1725049560 | 3.07 | 0.02 | 0.66 | 3.0099999 | 3.07 | 3.0099999 | 34 |
| 1724963160 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1724876760 | 3.05 | -0.11 | -3.48 | 3.14 | 3.21 | 3.05 | 5385 |
| 1724790420 | 3.16 | 0.08 | 2.60 | 3.16 | 3.16 | 3.16 | 50 |
| 1724704020 | 3.08 | -0.11 | -3.45 | 3.19 | 3.25 | 3.08 | 3288 |
| 1724444820 | 3.19 | 0.08 | 2.57 | 3.06 | 3.19 | 3.06 | 1000 |
| 1724358420 | 3.11 | -0.2 | -6.04 | 3.2799999 | 3.3 | 3.1 | 1946 |
