Hot Features
프리미엄
Compass Inc (91D)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.07165488667 | 8.206 | 8.56 | 7.874 | 1597 | 8.14096255 | DE |
| 4 | -0.86 | -9.31139021221 | 9.236 | 9.25 | 7.656 | 1545 | 8.2865595 | DE |
| 12 | 2.772 | 49.4646680942 | 5.604 | 9.564 | 5.048 | 1166 | 7.57706266 | DE |
| 26 | 2.746 | 48.7744227353 | 5.63 | 9.564 | 4.978 | 1241 | 6.56314297 | DE |
| 52 | 5.32 | 174.083769634 | 3.056 | 9.564 | 2.863 | 1335 | 5.18702547 | DE |
| 156 | 5.108 | 156.303549572 | 3.268 | 9.564 | 1.76 | 1688 | 3.96522118 | DE |
| 260 | 5.108 | 156.303549572 | 3.268 | 9.564 | 1.76 | 1688 | 3.96522118 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742506020 | 8.56 | 0.28 | 3.38 | 8.0459999 | 8.56 | 8.0459999 | 322 |
| 1742419620 | 8.2799999 | 0 | 0.00 | 8.2799999 | 8.2799999 | 8.2799999 | 0 |
| 1742333220 | 8.2799999 | 0 | 0.00 | 8.2799999 | 8.2799999 | 8.2799999 | 0 |
| 1742246820 | 8.2799999 | 0.23 | 2.91 | 7.874 | 8.2799999 | 7.874 | 1237 |
| 1741987620 | 8.0459999 | -0.09 | -1.15 | 8.206 | 8.222 | 8.044 | 3232 |
| 1741901220 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1741814820 | 8.14 | 0.3 | 3.83 | 8.14 | 8.14 | 8.14 | 500 |
| 1741728420 | 7.84 | 0.09 | 1.16 | 7.84 | 7.84 | 7.84 | 50 |
| 1741642020 | 7.75 | -0.09 | -1.17 | 7.656 | 8.076 | 7.656 | 3928 |
| 1741382820 | 7.842 | -0.29 | -3.61 | 7.914 | 8.172 | 7.842 | 1709 |
| 1741296420 | 8.1359999 | -0.21 | -2.56 | 8.426 | 8.426 | 8.1359999 | 4000 |
| 1741210020 | 8.35 | 0.25 | 3.11 | 8.35 | 8.35 | 8.35 | 245 |
| 1741123620 | 8.098 | -0.55 | -6.40 | 8.2899999 | 8.2899999 | 8.098 | 241 |
| 1741037220 | 8.6519999 | 0.13 | 1.50 | 8.5079999 | 8.6519999 | 8.484 | 97 |
| 1740778020 | 8.5239999 | -0.57 | -6.25 | 8.396 | 8.5239999 | 8.396 | 1310 |
| 1740691620 | 9.092 | 0 | 0.00 | 9.092 | 9.092 | 9.092 | 0 |
| 1740605220 | 9.092 | 0.45 | 5.23 | 8.6839999 | 9.25 | 8.6839999 | 3139 |
| 1740518820 | 8.64 | 0.1 | 1.17 | 8.82 | 8.82 | 8.64 | 598 |
| 1740432420 | 8.5399999 | -0.15 | -1.77 | 8.446 | 8.632 | 8.332 | 3034 |
| 1740173220 | 8.694 | -0.55 | -5.93 | 9.236 | 9.236 | 8.694 | 1074 |
| 1740086820 | 9.242 | -0.3 | -3.14 | 9.42 | 9.42 | 9.24 | 448 |
| 1740000420 | 9.542 | 1.99 | 26.32 | 8.202 | 9.564 | 7.966 | 4131 |
| 1739914020 | 7.554 | 0.11 | 1.45 | 7.588 | 7.588 | 7.554 | 1500 |
| 1739827620 | 7.446 | 0.41 | 5.86 | 7.446 | 7.446 | 7.446 | 425 |
| 1739568420 | 7.034 | 0 | 0.00 | 7.034 | 7.034 | 7.034 | 0 |
| 1739482020 | 7.034 | 0 | 0.00 | 7.034 | 7.034 | 7.034 | 0 |
| 1739395620 | 7.034 | -0.27 | -3.64 | 7.034 | 7.034 | 7.034 | 100 |
| 1739309220 | 7.3 | -0.07 | -0.90 | 7.256 | 7.46 | 7.256 | 3961 |
| 1739222820 | 7.366 | -0.04 | -0.49 | 7.366 | 7.366 | 7.366 | 150 |
| 1738963620 | 7.402 | 0.19 | 2.61 | 7.402 | 7.402 | 7.402 | 2 |
| 1738877220 | 7.214 | 0.11 | 1.52 | 7.216 | 7.216 | 7.214 | 176 |
| 1738790820 | 7.106 | 0.15 | 2.13 | 7.106 | 7.106 | 7.106 | 29 |
| 1738704420 | 6.958 | 0 | 0.00 | 6.958 | 6.958 | 6.958 | 0 |
| 1738618020 | 6.958 | -0.37 | -5.08 | 6.884 | 6.958 | 6.884 | 280 |
| 1738358820 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1738272420 | 7.33 | 0.31 | 4.36 | 7.33 | 7.33 | 7.33 | 400 |
| 1738186020 | 7.024 | 0.06 | 0.89 | 7.024 | 7.024 | 7.024 | 145 |
| 1738099620 | 6.962 | 0.36 | 5.52 | 6.962 | 6.962 | 6.962 | 250 |
| 1738013220 | 6.598 | 0.13 | 1.95 | 6.598 | 6.598 | 6.598 | 303 |
| 1737754020 | 6.472 | -0.08 | -1.25 | 6.472 | 6.472 | 6.472 | 1 |
| 1737667620 | 6.554 | 0.09 | 1.36 | 6.738 | 6.738 | 6.554 | 9 |
| 1737581220 | 6.466 | 0 | 0.00 | 6.466 | 6.466 | 6.466 | 0 |
| 1737494820 | 6.466 | -0.09 | -1.37 | 6.506 | 6.506 | 6.466 | 361 |
| 1737408420 | 6.556 | 0 | 0.00 | 6.556 | 6.556 | 6.556 | 0 |
| 1737149220 | 6.556 | 0 | 0.00 | 6.556 | 6.556 | 6.556 | 0 |
| 1737062820 | 6.556 | -0.07 | -1.03 | 6.556 | 6.556 | 6.556 | 25 |
| 1736976420 | 6.624 | 1.58 | 31.22 | 5.336 | 6.624 | 5.336 | 3045 |
| 1736890020 | 5.048 | 0 | 0.00 | 5.048 | 5.048 | 5.048 | 0 |
| 1736803620 | 5.048 | -0.16 | -3.15 | 5.102 | 5.102 | 5.048 | 1580 |
| 1736544420 | 5.212 | -0.12 | -2.18 | 5.404 | 5.404 | 5.212 | 3478 |
| 1736458020 | 5.328 | 0 | 0.00 | 5.328 | 5.328 | 5.328 | 0 |
| 1736371620 | 5.328 | -0.12 | -2.17 | 5.328 | 5.328 | 5.328 | 1 |
| 1736285220 | 5.446 | -0.42 | -7.22 | 5.694 | 5.694 | 5.446 | 1004 |
| 1736198820 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1735939620 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1735853220 | 5.87 | 0.14 | 2.44 | 5.5599999 | 5.872 | 5.5599999 | 2300 |
| 1735594020 | 5.73 | 0.16 | 2.80 | 5.73 | 5.73 | 5.73 | 142 |
| 1735334820 | 5.574 | -0.52 | -8.56 | 5.604 | 5.604 | 5.574 | 1175 |
| 1734989220 | 6.096 | 0.2 | 3.46 | 6.096 | 6.096 | 6.096 | 170 |
