Hot Features
프리미엄
Byd Electronic Hd 10 (4BY)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.311 | 7.31936943562 | 4.2489999 | 4.691 | 4.002 | 34564 | 4.05264867 | DE |
| 4 | 0.7689999 | 20.2848826167 | 3.791 | 4.691 | 3.36 | 26872 | 3.88045084 | DE |
| 12 | 1.5589999 | 51.9493468844 | 3.001 | 4.691 | 2.89 | 23474 | 3.78600267 | DE |
| 26 | 0.287 | 6.71659271511 | 4.2729999 | 4.878 | 2.89 | 21530 | 4.02152949 | DE |
| 52 | 0.7009999 | 18.1653252138 | 3.859 | 4.878 | 2.8 | 19480 | 3.86630727 | DE |
| 156 | 0.3579999 | 8.51975011899 | 4.202 | 5 | 2.8 | 18641 | 3.95324195 | DE |
| 260 | 0.3579999 | 8.51975011899 | 4.202 | 5 | 2.8 | 18641 | 3.95324195 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.16 | -0.04 | -0.95 | 4.219 | 4.2489999 | 4.1559999 | 16538 |
| 1732829220 | 4.2 | 0.18 | 4.48 | 4.204 | 4.206 | 4.123 | 2799 |
| 1732742820 | 4.0199999 | -0.05 | -1.20 | 4.2089999 | 4.2089999 | 4.002 | 120211 |
| 1732656420 | 4.069 | -0.07 | -1.64 | 4.1849999 | 4.1849999 | 4.045 | 15732 |
| 1732570020 | 4.1369999 | 0.01 | 0.17 | 4.2489999 | 4.2489999 | 4.136 | 17542 |
| 1732310820 | 4.13 | 0.16 | 4.03 | 4.17 | 4.229 | 4.071 | 46916 |
| 1732224420 | 3.97 | 0.19 | 5.05 | 3.935 | 4.043 | 3.91 | 45571 |
| 1732138020 | 3.779 | 0.05 | 1.34 | 3.769 | 3.849 | 3.738 | 24528 |
| 1732051620 | 3.729 | 0.23 | 6.57 | 3.622 | 3.746 | 3.622 | 8291 |
| 1731965220 | 3.499 | 0.02 | 0.63 | 3.439 | 3.499 | 3.431 | 3551 |
| 1731705960 | 3.477 | 0.04 | 1.19 | 3.429 | 3.477 | 3.421 | 5589 |
| 1731619560 | 3.436 | -0.11 | -3.13 | 3.47 | 3.47 | 3.36 | 23683 |
| 1731533160 | 3.547 | 0.01 | 0.28 | 3.527 | 3.619 | 3.527 | 10801 |
| 1731446820 | 3.537 | -0.19 | -5.15 | 3.55 | 3.599 | 3.475 | 30396 |
| 1731360420 | 3.729 | 0.08 | 2.30 | 3.672 | 3.729 | 3.659 | 5891 |
| 1731101220 | 3.645 | -0.15 | -4.05 | 3.683 | 3.699 | 3.56 | 40290 |
| 1731014760 | 3.799 | -0.07 | -1.71 | 3.699 | 3.799 | 3.692 | 53265 |
| 1730928360 | 3.865 | -0.1 | -2.45 | 3.941 | 3.949 | 3.86 | 35351 |
| 1730841960 | 3.962 | 0.11 | 2.94 | 4.011 | 4.081 | 3.96 | 22958 |
| 1730755560 | 3.849 | 0.02 | 0.55 | 3.791 | 3.849 | 3.791 | 7527 |
| 1730496360 | 3.828 | -0.07 | -1.85 | 3.86 | 3.87 | 3.76 | 25326 |
| 1730409960 | 3.9 | -0.13 | -3.11 | 3.952 | 3.968 | 3.9 | 8460 |
| 1730323560 | 4.025 | -0.03 | -0.67 | 4.07 | 4.093 | 4.025 | 9012 |
| 1730237160 | 4.0519999 | 0.03 | 0.80 | 4.093 | 4.171 | 4.04 | 38713 |
| 1730150760 | 4.0199999 | 0.04 | 1.01 | 4.069 | 4.0839999 | 3.96 | 29905 |
| 1729888020 | 3.98 | 0.1 | 2.58 | 3.988 | 4.099 | 3.98 | 22797 |
| 1729801560 | 3.88 | -0.14 | -3.36 | 3.99 | 3.99 | 3.88 | 14653 |
| 1729715160 | 4.0149999 | -0.01 | -0.12 | 4.086 | 4.109 | 4.003 | 8572 |
| 1729628760 | 4.0199999 | -0.06 | -1.42 | 3.986 | 4.0199999 | 3.951 | 11212 |
| 1729542360 | 4.078 | 0.01 | 0.20 | 4.12 | 4.12 | 4.011 | 31766 |
| 1729283160 | 4.07 | 0.36 | 9.70 | 4.016 | 4.219 | 4.016 | 93422 |
| 1729196760 | 3.71 | -0.14 | -3.56 | 3.748 | 3.795 | 3.71 | 10861 |
| 1729110360 | 3.847 | 0.06 | 1.53 | 3.795 | 3.857 | 3.761 | 1818 |
| 1729023960 | 3.789 | -0.08 | -2.12 | 3.961 | 3.961 | 3.72 | 30094 |
| 1728937620 | 3.871 | -0.01 | -0.26 | 3.938 | 4.059 | 3.871 | 27340 |
| 1728678360 | 3.881 | -0.04 | -0.97 | 3.9 | 3.921 | 3.822 | 8537 |
| 1728591960 | 3.919 | 0.22 | 5.92 | 3.839 | 3.939 | 3.839 | 8432 |
| 1728505560 | 3.7 | -0.09 | -2.40 | 3.776 | 3.776 | 3.601 | 14626 |
| 1728419160 | 3.791 | -0.43 | -10.17 | 3.809 | 3.809 | 3.608 | 58930 |
| 1728332760 | 4.22 | 0.23 | 5.79 | 4.142 | 4.2489999 | 4.131 | 36168 |
| 1728073560 | 3.989 | 0.21 | 5.58 | 3.921 | 4.027 | 3.902 | 20259 |
| 1727987220 | 3.778 | -0.2 | -5.00 | 3.754 | 3.876 | 3.716 | 10776 |
| 1727900820 | 3.977 | 0.25 | 6.68 | 3.942 | 4.049 | 3.892 | 40341 |
| 1727814420 | 3.728 | -0.03 | -0.88 | 3.76 | 3.76 | 3.663 | 12375 |
| 1727728020 | 3.761 | 0.04 | 0.99 | 3.75 | 3.858 | 3.711 | 38705 |
| 1727468760 | 3.724 | 0.19 | 5.29 | 3.626 | 3.749 | 3.6 | 43508 |
| 1727382360 | 3.537 | 0.23 | 6.83 | 3.486 | 3.591 | 3.486 | 13337 |
| 1727295960 | 3.311 | -0.04 | -1.19 | 3.363 | 3.363 | 3.251 | 4960 |
| 1727209560 | 3.351 | 0.14 | 4.20 | 3.2799999 | 3.353 | 3.277 | 18460 |
| 1727123160 | 3.216 | 0.11 | 3.44 | 3.149 | 3.216 | 3.106 | 33502 |
| 1726864020 | 3.109 | 0.09 | 2.98 | 3.082 | 3.109 | 3.051 | 10155 |
| 1726777560 | 3.019 | 0.07 | 2.37 | 2.963 | 3.019 | 2.963 | 12761 |
| 1726691220 | 2.949 | -0 | -0.03 | 2.949 | 2.95 | 2.89 | 16343 |
| 1726604760 | 2.95 | 0.04 | 1.20 | 2.943 | 2.989 | 2.911 | 11139 |
| 1726518420 | 2.915 | -0.09 | -2.93 | 2.976 | 2.976 | 2.914 | 7053 |
| 1726259160 | 3.003 | 0.04 | 1.42 | 2.934 | 3.003 | 2.934 | 9188 |
| 1726172760 | 2.961 | -0.1 | -3.24 | 2.946 | 2.982 | 2.911 | 8901 |
| 1726086360 | 3.06 | 0.03 | 0.86 | 2.973 | 3.06 | 2.951 | 13646 |
| 1725999960 | 3.0339999 | -0.01 | -0.36 | 3.007 | 3.054 | 2.971 | 33491 |
| 1725913620 | 3.045 | -0.03 | -0.81 | 3.001 | 3.079 | 3.001 | 21475 |
| 1725654360 | 3.07 | -0.04 | -1.32 | 3.11 | 3.11 | 3.0299999 | 14818 |
| 1725567960 | 3.111 | -0.08 | -2.38 | 3.111 | 3.18 | 3.111 | 6616 |
| 1725481560 | 3.187 | 0.05 | 1.69 | 3.162 | 3.193 | 3.111 | 3667 |
| 1725395160 | 3.134 | -0.09 | -2.67 | 3.104 | 3.2 | 3.104 | 16909 |
| 1725308760 | 3.22 | -0.14 | -4.17 | 3.204 | 3.22 | 3.161 | 50164 |
