Hot Features
프리미엄
Uniti Group Inc (8XC)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.466 | -8.32142857143 | 5.6 | 5.6 | 5.12 | 346 | 5.52171484 | DE |
| 4 | -0.26 | -4.82017055988 | 5.394 | 6 | 5.12 | 1090 | 5.38677274 | DE |
| 12 | -0.068 | -1.30718954248 | 5.202 | 6 | 5.042 | 904 | 5.4834807 | DE |
| 26 | 1.846 | 56.1435523114 | 3.288 | 6 | 3.201 | 1881 | 4.52054861 | DE |
| 52 | 0.174 | 3.50806451613 | 4.96 | 6.1 | 2.423 | 2316 | 4.16152001 | DE |
| 156 | 0.194 | 3.92712550607 | 4.94 | 6.1 | 2.423 | 2259 | 4.34229357 | DE |
| 260 | 0.194 | 3.92712550607 | 4.94 | 6.1 | 2.423 | 2259 | 4.34229357 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 5.12 | -0.26 | -4.80 | 5.21 | 5.21 | 5.12 | 4170 |
| 1738099620 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1738013220 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1737754020 | 5.378 | -0.17 | -3.10 | 5.378 | 5.378 | 5.378 | 130 |
| 1737667620 | 5.55 | 0.01 | 0.18 | 5.572 | 5.572 | 5.55 | 208 |
| 1737581220 | 5.54 | -0.18 | -3.11 | 5.6 | 5.6 | 5.54 | 700 |
| 1737494820 | 5.718 | -0.01 | -0.10 | 5.706 | 6 | 5.706 | 3351 |
| 1737408420 | 5.724 | 0 | 0.00 | 5.724 | 5.724 | 5.724 | 0 |
| 1737149220 | 5.724 | 0.28 | 5.22 | 5.724 | 5.724 | 5.724 | 300 |
| 1737062820 | 5.44 | -0.06 | -1.09 | 5.444 | 5.444 | 5.44 | 76 |
| 1736976420 | 5.5 | 0.33 | 6.38 | 5.402 | 5.5 | 5.402 | 514 |
| 1736890020 | 5.17 | -0.13 | -2.45 | 5.13 | 5.17 | 5.13 | 3473 |
| 1736803620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736544420 | 5.3 | 0.12 | 2.40 | 5.3 | 5.3 | 5.3 | 4240 |
| 1736458020 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1736371620 | 5.176 | -0.02 | -0.35 | 5.176 | 5.176 | 5.176 | 66 |
| 1736285220 | 5.194 | -0.05 | -0.99 | 5.3499999 | 5.3499999 | 5.194 | 779 |
| 1736198820 | 5.246 | -0.08 | -1.50 | 5.246 | 5.246 | 5.246 | 500 |
| 1735939620 | 5.3259999 | 0.06 | 1.22 | 5.3259999 | 5.3259999 | 5.3259999 | 900 |
| 1735853220 | 5.2619999 | 0.07 | 1.39 | 5.394 | 5.394 | 5.2619999 | 28 |
| 1735594020 | 5.19 | -0.13 | -2.52 | 5.042 | 5.19 | 5.042 | 477 |
| 1735334820 | 5.324 | 0 | 0.00 | 5.324 | 5.324 | 5.324 | 0 |
| 1734989220 | 5.324 | -0.2 | -3.66 | 5.566 | 5.566 | 5.324 | 262 |
| 1734730020 | 5.526 | 0.24 | 4.50 | 5.526 | 5.526 | 5.526 | 99 |
| 1734643620 | 5.288 | -0.16 | -2.94 | 5.224 | 5.33 | 5.224 | 1098 |
| 1734557220 | 5.448 | -0.23 | -4.02 | 5.566 | 5.566 | 5.448 | 110 |
| 1734470820 | 5.676 | -0.07 | -1.25 | 5.622 | 5.676 | 5.622 | 1732 |
| 1734384420 | 5.748 | -0.02 | -0.42 | 5.862 | 5.862 | 5.68 | 615 |
| 1734125220 | 5.772 | -0.18 | -2.99 | 5.772 | 5.772 | 5.772 | 1 |
| 1734038820 | 5.95 | 0.04 | 0.61 | 5.71 | 5.95 | 5.71 | 501 |
| 1733952420 | 5.914 | 0.5 | 9.24 | 5.914 | 5.914 | 5.914 | 250 |
| 1733866020 | 5.414 | 0 | 0.00 | 5.414 | 5.414 | 5.414 | 0 |
| 1733779620 | 5.414 | -0.04 | -0.81 | 5.414 | 5.414 | 5.414 | 298 |
| 1733520420 | 5.458 | -0.18 | -3.16 | 5.47 | 5.5519999 | 5.458 | 2081 |
| 1733434020 | 5.636 | 0.04 | 0.68 | 5.636 | 5.636 | 5.636 | 1 |
| 1733347620 | 5.598 | 0.05 | 0.86 | 5.598 | 5.598 | 5.598 | 200 |
| 1733261220 | 5.55 | 0.01 | 0.22 | 5.55 | 5.55 | 5.55 | 1 |
| 1733174820 | 5.538 | -0.1 | -1.70 | 5.714 | 5.714 | 5.538 | 27 |
| 1732915620 | 5.634 | -0.03 | -0.53 | 5.67 | 5.67 | 5.634 | 256 |
| 1732829220 | 5.664 | 0.08 | 1.40 | 5.664 | 5.664 | 5.664 | 6 |
| 1732742820 | 5.586 | -0.08 | -1.38 | 5.774 | 5.774 | 5.586 | 215 |
| 1732656420 | 5.664 | -0.1 | -1.77 | 5.664 | 5.664 | 5.664 | 1 |
| 1732570020 | 5.766 | 0.07 | 1.16 | 5.948 | 5.948 | 5.766 | 27 |
| 1732310820 | 5.7 | 0.12 | 2.15 | 5.7 | 5.7 | 5.7 | 3500 |
| 1732224420 | 5.58 | 0.31 | 5.80 | 5.414 | 5.58 | 5.414 | 6619 |
| 1732137960 | 5.274 | 0 | 0.00 | 5.274 | 5.274 | 5.274 | 0 |
| 1732051560 | 5.274 | 0 | 0.00 | 5.274 | 5.274 | 5.274 | 0 |
| 1731965160 | 5.274 | 0 | 0.00 | 5.274 | 5.274 | 5.274 | 0 |
| 1731705960 | 5.274 | -0.07 | -1.24 | 5.218 | 5.3 | 5.218 | 930 |
| 1731619560 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1731533160 | 5.34 | -0.16 | -2.94 | 5.372 | 5.372 | 5.34 | 1700 |
| 1731446820 | 5.502 | -0.16 | -2.79 | 5.57 | 5.57 | 5.502 | 1095 |
| 1731360420 | 5.66 | 0.25 | 4.66 | 5.466 | 5.66 | 5.466 | 400 |
| 1731101160 | 5.408 | 0 | 0.00 | 5.408 | 5.408 | 5.408 | 0 |
| 1731014760 | 5.408 | -0.07 | -1.21 | 5.45 | 5.45 | 5.408 | 363 |
| 1730928360 | 5.474 | 0.21 | 4.07 | 5.202 | 5.49 | 5.202 | 757 |
| 1730841960 | 5.26 | 0.15 | 2.94 | 5.26 | 5.26 | 5.26 | 200 |
| 1730755560 | 5.11 | 0.17 | 3.38 | 4.7729999 | 5.11 | 4.772 | 3178 |
| 1730496360 | 4.9429999 | 0.15 | 3.13 | 4.7699999 | 4.9429999 | 4.623 | 1409 |
| 1730409960 | 4.793 | -0.17 | -3.37 | 4.793 | 4.793 | 4.793 | 1000 |
| 1730323560 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
