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 | 0 | 3.64 | 3.83 | 3.54 | 6647 | 3.66104926 | DE |
| 4 | -0.53 | -12.7098321343 | 4.17 | 4.44 | 3.43 | 6689 | 3.79321877 | DE |
| 12 | -0.6 | -14.1509433962 | 4.24 | 6.08 | 3.43 | 11239 | 4.57605399 | DE |
| 26 | 0.46 | 14.465408805 | 3.18 | 14 | 2.5499999 | 35071 | 6.96445522 | DE |
| 52 | -10.62 | -74.4740532959 | 14.26 | 15.74 | 2.5499999 | 23040 | 6.76791961 | DE |
| 156 | -10.62 | -74.4740532959 | 14.26 | 15.74 | 2.5499999 | 23040 | 6.76791961 | DE |
| 260 | -10.62 | -74.4740532959 | 14.26 | 15.74 | 2.5499999 | 23040 | 6.76791961 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 3.57 | -0.1 | -2.72 | 3.63 | 3.72 | 3.57 | 539 |
| 1739914020 | 3.67 | 0.03 | 0.82 | 3.66 | 3.79 | 3.66 | 14427 |
| 1739827620 | 3.64 | -0.02 | -0.55 | 3.74 | 3.74 | 3.64 | 190 |
| 1739568420 | 3.66 | 0.01 | 0.27 | 3.79 | 3.83 | 3.66 | 12368 |
| 1739482020 | 3.65 | 0.08 | 2.24 | 3.64 | 3.65 | 3.54 | 5709 |
| 1739395620 | 3.57 | 0.06 | 1.71 | 3.43 | 3.59 | 3.43 | 9182 |
| 1739309220 | 3.51 | -0.26 | -6.90 | 3.68 | 3.77 | 3.48 | 2386 |
| 1739222820 | 3.77 | 0.09 | 2.45 | 3.7 | 3.77 | 3.7 | 314 |
| 1738963620 | 3.68 | -0.03 | -0.81 | 3.68 | 3.68 | 3.68 | 55 |
| 1738877220 | 3.71 | -0.04 | -1.07 | 3.86 | 3.87 | 3.71 | 4274 |
| 1738790820 | 3.75 | 0.04 | 1.08 | 3.79 | 3.8 | 3.7 | 7593 |
| 1738704420 | 3.71 | 0.01 | 0.27 | 3.65 | 3.8 | 3.65 | 5924 |
| 1738618020 | 3.7 | -0.11 | -2.89 | 3.73 | 3.77 | 3.64 | 7778 |
| 1738358820 | 3.81 | -0.08 | -2.06 | 3.89 | 3.95 | 3.79 | 1497 |
| 1738272420 | 3.89 | 0.13 | 3.46 | 3.76 | 3.92 | 3.76 | 6607 |
| 1738186020 | 3.76 | -0.02 | -0.53 | 3.77 | 4.08 | 3.73 | 18468 |
| 1738099620 | 3.78 | -0.03 | -0.79 | 3.84 | 3.94 | 3.66 | 3574 |
| 1738013220 | 3.81 | -0.26 | -6.39 | 3.89 | 4.0999999 | 3.72 | 6972 |
| 1737754020 | 4.07 | -0.18 | -4.24 | 4.13 | 4.25 | 3.97 | 16289 |
| 1737667620 | 4.25 | -0.13 | -2.97 | 4.17 | 4.44 | 4.16 | 9641 |
| 1737581220 | 4.38 | -0.27 | -5.81 | 4.5999999 | 4.74 | 4.25 | 10439 |
| 1737494820 | 4.65 | -0.77 | -14.21 | 5.3 | 5.3 | 4.3899999 | 32056 |
| 1737408420 | 5.42 | 0.18 | 3.44 | 5.48 | 5.9 | 5.36 | 3572 |
| 1737149220 | 5.24 | -0.22 | -4.03 | 5.54 | 5.6 | 5.16 | 22525 |
| 1737062820 | 5.46 | -0.06 | -1.09 | 5.62 | 5.66 | 5.34 | 9588 |
| 1736976420 | 5.5199999 | 0.28 | 5.34 | 5.28 | 5.5199999 | 5.18 | 10847 |
| 1736890020 | 5.24 | -0.62 | -10.58 | 5.96 | 5.96 | 5.16 | 30544 |
| 1736803620 | 5.86 | 0.74 | 14.45 | 5.16 | 5.9 | 4.8899999 | 24261 |
| 1736544420 | 5.12 | -0.08 | -1.54 | 5.0599999 | 5.3 | 5.0199999 | 6582 |
| 1736458020 | 5.2 | 0.12 | 2.36 | 5.16 | 5.22 | 5.16 | 3246 |
| 1736371620 | 5.08 | -0.68 | -11.81 | 5.66 | 5.86 | 4.93 | 15534 |
| 1736285220 | 5.76 | 0.34 | 6.27 | 5.5599999 | 5.84 | 5.3 | 7972 |
| 1736198820 | 5.42 | 0.02 | 0.37 | 5.5 | 6.08 | 5.32 | 25219 |
| 1735939620 | 5.4 | 0.16 | 3.05 | 5.4 | 5.44 | 5.08 | 7990 |
| 1735853220 | 5.24 | -0.04 | -0.76 | 4.96 | 5.62 | 4.96 | 8509 |
| 1735594020 | 5.28 | -0.2 | -3.65 | 5.46 | 5.48 | 5.08 | 10001 |
| 1735334820 | 5.48 | 1.35 | 32.69 | 5.16 | 5.84 | 5.1399999 | 37437 |
| 1734989220 | 4.13 | 0.46 | 12.53 | 3.82 | 4.15 | 3.77 | 27256 |
| 1734730020 | 3.67 | -0.05 | -1.34 | 3.7 | 3.84 | 3.48 | 9813 |
| 1734643620 | 3.72 | -0.22 | -5.58 | 4 | 4 | 3.69 | 6329 |
| 1734557220 | 3.94 | -0.17 | -4.14 | 4.0599999 | 4.1399999 | 3.94 | 3812 |
| 1734470820 | 4.11 | -0.03 | -0.72 | 4.1399999 | 4.18 | 4.04 | 3479 |
| 1734384420 | 4.1399999 | 0.03 | 0.73 | 4.01 | 4.15 | 3.96 | 6327 |
| 1734125220 | 4.11 | -0.15 | -3.52 | 4.34 | 4.34 | 4.11 | 1876 |
| 1734038820 | 4.26 | 0.02 | 0.47 | 4.2 | 4.54 | 4.1399999 | 20604 |
| 1733952420 | 4.24 | -0.04 | -0.93 | 4.19 | 4.3099999 | 4.18 | 3862 |
| 1733866020 | 4.28 | -0.19 | -4.25 | 4.32 | 4.5199999 | 4.21 | 7701 |
| 1733779620 | 4.47 | 0.16 | 3.71 | 4.26 | 4.69 | 4.26 | 27065 |
| 1733520420 | 4.3099999 | 0.11 | 2.62 | 4.16 | 4.45 | 4.16 | 6991 |
| 1733434020 | 4.2 | -0.16 | -3.67 | 4.38 | 4.51 | 4.15 | 20436 |
| 1733347620 | 4.36 | 0.18 | 4.31 | 4.15 | 4.48 | 4.11 | 10886 |
| 1733261220 | 4.18 | -0.06 | -1.42 | 4.22 | 4.3 | 4.09 | 11283 |
| 1733174820 | 4.24 | -0.08 | -1.85 | 4.43 | 4.57 | 4.23 | 26220 |
| 1732915620 | 4.32 | 0.34 | 8.54 | 4.04 | 4.42 | 3.85 | 16660 |
| 1732829220 | 3.98 | -0.18 | -4.33 | 4.24 | 4.24 | 3.94 | 7424 |
| 1732742820 | 4.16 | 0.01 | 0.24 | 4.09 | 4.3099999 | 4.09 | 17962 |
| 1732656420 | 4.15 | -0.35 | -7.78 | 4.45 | 4.63 | 4.15 | 13379 |
| 1732570020 | 4.5 | -0.11 | -2.39 | 4.8099999 | 5.24 | 4.46 | 37255 |
| 1732310820 | 4.61 | 0.44 | 10.55 | 4.18 | 5.16 | 4.18 | 49861 |
| 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 |
