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 | 0.186 | 2.8739184178 | 6.472 | 6.946 | 6.472 | 598 | 6.70378428 | DE |
| 4 | 0.324 | 5.11525102621 | 6.334 | 6.946 | 5.876 | 1035 | 6.25714672 | DE |
| 12 | 1.889 | 39.6099811281 | 4.769 | 6.946 | 4.769 | 1463 | 5.68696831 | DE |
| 26 | 3.167 | 90.7189916929 | 3.491 | 6.946 | 3.137 | 1337 | 4.85104937 | DE |
| 52 | 4.328 | 185.751072961 | 2.33 | 6.946 | 2.224 | 1745 | 3.90147244 | DE |
| 156 | 3.39 | 103.733170135 | 3.268 | 6.946 | 1.76 | 1812 | 3.47314471 | DE |
| 260 | 3.39 | 103.733170135 | 3.268 | 6.946 | 1.76 | 1812 | 3.47314471 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.71 | -0.1 | -1.53 | 6.946 | 6.946 | 6.71 | 704 |
| 1732829220 | 6.814 | 0 | 0.00 | 6.814 | 6.814 | 6.814 | 0 |
| 1732742820 | 6.814 | 0.01 | 0.21 | 6.814 | 6.814 | 6.814 | 258 |
| 1732656420 | 6.8 | 0.12 | 1.80 | 6.8 | 6.8 | 6.8 | 10 |
| 1732570020 | 6.68 | 0.24 | 3.73 | 6.472 | 6.706 | 6.472 | 1420 |
| 1732310820 | 6.44 | 0.12 | 1.90 | 6.3099999 | 6.44 | 6.3099999 | 2777 |
| 1732224420 | 6.32 | 0.26 | 4.36 | 6.066 | 6.32 | 6.066 | 2525 |
| 1732138020 | 6.056 | 0.18 | 3.06 | 6.056 | 6.056 | 6.056 | 50 |
| 1732051620 | 5.876 | 0 | 0.00 | 5.876 | 5.876 | 5.876 | 0 |
| 1731965220 | 5.876 | -0.2 | -3.29 | 5.894 | 5.894 | 5.876 | 851 |
| 1731705960 | 6.0759999 | -0.42 | -6.52 | 6.312 | 6.312 | 6.0759999 | 998 |
| 1731619560 | 6.5 | 0.25 | 3.97 | 6.5 | 6.5 | 6.5 | 228 |
| 1731533160 | 6.252 | -0.03 | -0.54 | 6.184 | 6.252 | 6.184 | 510 |
| 1731446820 | 6.2859999 | -0.19 | -2.99 | 6.2859999 | 6.2859999 | 6.2859999 | 1 |
| 1731360420 | 6.48 | 0.29 | 4.72 | 6.48 | 6.48 | 6.48 | 800 |
| 1731101220 | 6.188 | -0.14 | -2.21 | 6.404 | 6.404 | 6.188 | 385 |
| 1731014760 | 6.328 | 0.4 | 6.78 | 6.102 | 6.328 | 6.102 | 745 |
| 1730928360 | 5.926 | -0.29 | -4.73 | 6.344 | 6.486 | 5.924 | 3925 |
| 1730841960 | 6.22 | 0.05 | 0.75 | 6.25 | 6.25 | 6.22 | 560 |
| 1730755560 | 6.174 | 0.44 | 7.60 | 6.334 | 6.334 | 6.174 | 1880 |
| 1730496360 | 5.738 | 0 | 0.00 | 5.738 | 5.738 | 5.738 | 0 |
| 1730409960 | 5.738 | 0.59 | 11.55 | 5.766 | 5.766 | 5.738 | 889 |
| 1730323560 | 5.144 | 0.17 | 3.33 | 4.99 | 5.144 | 4.99 | 1583 |
| 1730237160 | 4.978 | -0.09 | -1.85 | 4.978 | 4.978 | 4.978 | 200 |
| 1730147160 | 5.072 | 0 | 0.00 | 5.072 | 5.072 | 5.072 | 0 |
| 1729887960 | 5.072 | 0 | 0.00 | 5.072 | 5.072 | 5.072 | 0 |
| 1729801560 | 5.072 | -0.05 | -0.90 | 5.072 | 5.072 | 5.072 | 1 |
| 1729715160 | 5.118 | -0.25 | -4.62 | 5.36 | 5.36 | 5.042 | 429 |
| 1729628760 | 5.3659999 | 0.03 | 0.49 | 5.106 | 5.3659999 | 5.0439999 | 4169 |
| 1729542360 | 5.34 | 0.09 | 1.68 | 5.34 | 5.34 | 5.34 | 250 |
| 1729283160 | 5.252 | -0.04 | -0.83 | 5.2 | 5.252 | 5.2 | 700 |
| 1729196760 | 5.296 | -0.13 | -2.32 | 5.508 | 5.508 | 5.296 | 1420 |
| 1729110360 | 5.422 | 0.03 | 0.56 | 5.6 | 5.6 | 5.422 | 927 |
| 1729023960 | 5.392 | 0.11 | 2.12 | 5.554 | 5.554 | 5.392 | 11 |
| 1728937560 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1728678360 | 5.28 | 0.23 | 4.60 | 5.28 | 5.28 | 5.28 | 100 |
| 1728591960 | 5.048 | -0.19 | -3.63 | 5.048 | 5.048 | 5.048 | 100 |
| 1728505560 | 5.238 | 0.17 | 3.31 | 5.406 | 5.406 | 5.238 | 6890 |
| 1728419160 | 5.07 | -0.07 | -1.40 | 5.07 | 5.07 | 5.07 | 1 |
| 1728332760 | 5.142 | -0.27 | -4.92 | 5.582 | 5.582 | 5.142 | 484 |
| 1728073560 | 5.408 | -0.22 | -3.84 | 5.408 | 5.408 | 5.408 | 110 |
| 1727987160 | 5.624 | 0 | 0.00 | 5.624 | 5.624 | 5.624 | 0 |
| 1727900760 | 5.624 | 0 | 0.00 | 5.624 | 5.624 | 5.624 | 0 |
| 1727814360 | 5.624 | 0 | 0.00 | 5.624 | 5.624 | 5.624 | 0 |
| 1727727960 | 5.624 | 0 | 0.00 | 5.624 | 5.624 | 5.624 | 0 |
| 1727468760 | 5.624 | 0.05 | 0.97 | 5.482 | 5.624 | 5.468 | 552 |
| 1727382360 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1727295960 | 5.57 | -0.06 | -1.07 | 5.8 | 5.8 | 5.57 | 7155 |
| 1727209560 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1727123160 | 5.63 | 0.1 | 1.73 | 5.63 | 5.63 | 5.63 | 7009 |
| 1726864020 | 5.534 | -0.16 | -2.84 | 5.534 | 5.534 | 5.534 | 30 |
| 1726777560 | 5.696 | -0.3 | -5.07 | 5.708 | 5.888 | 5.636 | 1634 |
| 1726691220 | 6 | 0.14 | 2.39 | 5.694 | 6 | 5.694 | 1951 |
| 1726604820 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1726518420 | 5.86 | 0.09 | 1.56 | 5.838 | 5.898 | 5.838 | 289 |
| 1726259160 | 5.7699999 | 0.21 | 3.81 | 5.698 | 5.7699999 | 5.69 | 5903 |
| 1726172760 | 5.558 | 0.26 | 4.87 | 5.558 | 5.558 | 5.558 | 500 |
| 1726086360 | 5.3 | 0.11 | 2.08 | 5.474 | 5.474 | 5.162 | 3795 |
| 1725999960 | 5.192 | 0.1 | 1.96 | 5.252 | 5.472 | 5.192 | 610 |
| 1725913620 | 5.0919999 | 0.44 | 9.51 | 4.769 | 5.222 | 4.769 | 2435 |
| 1725654360 | 4.65 | -0.16 | -3.41 | 4.65 | 4.65 | 4.65 | 987 |
| 1725567960 | 4.814 | 0.19 | 4.04 | 4.814 | 4.814 | 4.814 | 167 |
| 1725481560 | 4.627 | -0.08 | -1.78 | 4.627 | 4.627 | 4.627 | 34 |
| 1725395160 | 4.711 | 0 | 0.00 | 4.711 | 4.711 | 4.711 | 0 |
| 1725308760 | 4.711 | 0.08 | 1.79 | 4.711 | 4.711 | 4.711 | 10 |
