Hot Features
프리미엄
Xiaomi Corporation (3CP)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0175 | 0.514705882353 | 3.4 | 3.6 | 3.33 | 1210603 | 3.47228685 | DE |
| 4 | 0.412 | 13.7082016303 | 3.0055 | 3.6 | 2.9585 | 1639415 | 3.28371399 | DE |
| 12 | 1.262 | 58.5479007191 | 2.1555 | 3.6 | 2.0755 | 1501078 | 2.9004211 | DE |
| 26 | 1.1525 | 50.8830022075 | 2.265 | 3.6 | 1.7004 | 1027003 | 2.61271853 | DE |
| 52 | 1.6085 | 88.9165284688 | 1.809 | 3.6 | 1.4164 | 886180 | 2.33045784 | DE |
| 156 | 1.9823 | 138.120122631 | 1.4352 | 3.6 | 1.37 | 819634 | 2.25818161 | DE |
| 260 | 1.9823 | 138.120122631 | 1.4352 | 3.6 | 1.37 | 819634 | 2.25818161 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 3.372 | -0.05 | -1.40 | 3.39 | 3.439 | 3.3705 | 840268 |
| 1732051620 | 3.42 | -0.18 | -5.00 | 3.3945 | 3.5045 | 3.376 | 1637150 |
| 1731965220 | 3.6 | 0.18 | 5.36 | 3.491 | 3.6 | 3.489 | 2045468 |
| 1731705960 | 3.417 | 0.01 | 0.21 | 3.3855 | 3.43 | 3.3855 | 563295 |
| 1731619560 | 3.41 | -0.06 | -1.76 | 3.4 | 3.4195 | 3.33 | 966835 |
| 1731533160 | 3.471 | 0.07 | 2.09 | 3.4895 | 3.5195 | 3.4675 | 871823 |
| 1731446820 | 3.4 | -0.12 | -3.41 | 3.451 | 3.451 | 3.37 | 2356049 |
| 1731360420 | 3.52 | 0.21 | 6.31 | 3.505 | 3.522 | 3.475 | 2320846 |
| 1731101220 | 3.311 | -0.08 | -2.33 | 3.407 | 3.43 | 3.3105 | 1481967 |
| 1731014760 | 3.39 | 0.15 | 4.47 | 3.322 | 3.4095 | 3.3075 | 1619575 |
| 1730928360 | 3.245 | -0.05 | -1.59 | 3.285 | 3.3195 | 3.18 | 4726635 |
| 1730841960 | 3.2975 | 0.09 | 2.73 | 3.281 | 3.34 | 3.2719999 | 2026705 |
| 1730755560 | 3.21 | 0.01 | 0.17 | 3.2295 | 3.2345 | 3.1905 | 1238905 |
| 1730496360 | 3.2045 | 0.04 | 1.42 | 3.2 | 3.2555 | 3.1945 | 1395848 |
| 1730409960 | 3.1595 | 0.08 | 2.61 | 3.154 | 3.1785 | 3.1305 | 1824746 |
| 1730323560 | 3.079 | -0.02 | -0.68 | 3.09 | 3.1 | 3.0625 | 554741 |
| 1730237160 | 3.1 | 0.04 | 1.32 | 3.069 | 3.1095 | 3.051 | 966225 |
| 1730150760 | 3.0595 | -0 | -0.02 | 3.0325 | 3.0595 | 3.0205 | 657979 |
| 1729888020 | 3.06 | 0.09 | 3.03 | 3.1004999 | 3.118 | 3.041 | 1720952 |
| 1729801560 | 2.97 | -0.04 | -1.31 | 3.0055 | 3.0295 | 2.9585 | 2972282 |
| 1729715160 | 3.0095 | 0.09 | 3.05 | 3.051 | 3.0635 | 2.94 | 3862212 |
| 1729628760 | 2.9205 | 0.07 | 2.44 | 2.876 | 2.9345 | 2.8745 | 723676 |
| 1729542360 | 2.851 | -0.05 | -1.67 | 2.888 | 2.9075 | 2.8315 | 477540 |
| 1729283160 | 2.8995 | 0.19 | 6.93 | 2.875 | 2.9394999 | 2.85 | 3580675 |
| 1729196760 | 2.7115 | 0.02 | 0.65 | 2.7765 | 2.7935 | 2.7085 | 301841 |
| 1729110360 | 2.694 | 0.06 | 2.14 | 2.7035 | 2.714 | 2.6755 | 490666 |
| 1729023960 | 2.6375 | -0.12 | -4.18 | 2.7555 | 2.77 | 2.61 | 1786310 |
| 1728937620 | 2.7525 | -0.07 | -2.39 | 2.7555 | 2.807 | 2.7405 | 888343 |
| 1728678360 | 2.82 | 0.04 | 1.44 | 2.7895 | 2.82 | 2.7355 | 1012328 |
| 1728591960 | 2.7799999 | -0.03 | -1.01 | 2.82 | 2.83 | 2.7555 | 1317510 |
| 1728505560 | 2.8085 | 0.06 | 2.03 | 2.7925 | 2.8325 | 2.68 | 1630047 |
| 1728419160 | 2.7525 | -0.34 | -10.92 | 2.82 | 2.8895 | 2.6905 | 5268042 |
| 1728332760 | 3.09 | 0.24 | 8.46 | 3.037 | 3.112 | 3.0085 | 4748674 |
| 1728073560 | 2.849 | 0.07 | 2.48 | 2.822 | 2.8945 | 2.8065 | 2232574 |
| 1727987220 | 2.7799999 | -0.01 | -0.29 | 2.8045 | 2.8435 | 2.75 | 1341611 |
| 1727900820 | 2.7879999 | 0.15 | 5.61 | 2.77 | 2.7995 | 2.6805 | 5445193 |
| 1727814420 | 2.64 | 0.09 | 3.53 | 2.5465 | 2.64 | 2.5099999 | 1863439 |
| 1727728020 | 2.5499999 | 0.01 | 0.39 | 2.623 | 2.6395 | 2.516 | 1760180 |
| 1727468760 | 2.54 | 0.06 | 2.44 | 2.5055 | 2.5435 | 2.4845 | 1627664 |
| 1727382360 | 2.4794999 | 0.07 | 3.10 | 2.4005 | 2.5285 | 2.4005 | 2070785 |
| 1727295960 | 2.4049999 | -0.14 | -5.33 | 2.3824999 | 2.4095 | 2.33 | 2115196 |
| 1727209560 | 2.5405 | 0.16 | 6.61 | 2.4425 | 2.549 | 2.436 | 3080968 |
| 1727123160 | 2.383 | 0.12 | 5.40 | 2.3199999 | 2.3995 | 2.3199999 | 2131518 |
| 1726864020 | 2.261 | -0.01 | -0.64 | 2.273 | 2.2895 | 2.261 | 506209 |
| 1726777560 | 2.2755 | 0.04 | 1.56 | 2.27 | 2.2995 | 2.251 | 540713 |
| 1726691220 | 2.2405 | -0.01 | -0.40 | 2.2315 | 2.2494999 | 2.223 | 191635 |
| 1726604760 | 2.2494999 | 0.05 | 2.16 | 2.233 | 2.2595 | 2.225 | 600426 |
| 1726518420 | 2.202 | -0.02 | -0.81 | 2.2105 | 2.2245 | 2.188 | 274939 |
| 1726259160 | 2.22 | 0.01 | 0.63 | 2.2174999 | 2.2294999 | 2.2 | 403971 |
| 1726172760 | 2.206 | 0 | 0.20 | 2.2075 | 2.2195 | 2.1805 | 259066 |
| 1726086360 | 2.2014999 | 0.05 | 2.47 | 2.1785 | 2.219 | 2.1785 | 510648 |
| 1725999960 | 2.1485 | 0 | 0.16 | 2.1695 | 2.1695 | 2.141 | 213631 |
| 1725913620 | 2.145 | 0.04 | 2.14 | 2.1084999 | 2.1589999 | 2.1065 | 267012 |
| 1725654360 | 2.1 | -0.02 | -1.08 | 2.121 | 2.144 | 2.0755 | 457914 |
| 1725567960 | 2.123 | -0.03 | -1.28 | 2.1255 | 2.1444999 | 2.114 | 171199 |
| 1725481560 | 2.1505 | -0.04 | -1.60 | 2.1505 | 2.1749999 | 2.1305 | 596608 |
| 1725395160 | 2.1855 | -0.03 | -1.40 | 2.219 | 2.2195 | 2.1855 | 280653 |
| 1725308760 | 2.2165 | -0 | -0.20 | 2.232 | 2.232 | 2.1905 | 222994 |
| 1725049560 | 2.221 | 0.04 | 1.90 | 2.246 | 2.278 | 2.221 | 1519832 |
| 1724963160 | 2.1795 | 0.03 | 1.35 | 2.1555 | 2.1795 | 2.153 | 501946 |
| 1724876760 | 2.1505 | 0 | 0.21 | 2.1605 | 2.1894999 | 2.145 | 457692 |
| 1724790420 | 2.146 | 0.01 | 0.28 | 2.1465 | 2.1695 | 2.14 | 495989 |
| 1724704020 | 2.14 | -0.03 | -1.41 | 2.123 | 2.1545 | 2.1004999 | 655477 |
| 1724444820 | 2.1705 | 0 | 0.21 | 2.17 | 2.1789999 | 2.141 | 746476 |
| 1724358420 | 2.166 | 0.06 | 2.82 | 2.1735 | 2.2195 | 2.14 | 1366636 |
| 1724271960 | 2.1065 | 0.04 | 1.96 | 2.012 | 2.1185 | 1.995 | 1041042 |
