Hot Features
프리미엄
Meituan (9MD)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.373 | 1.87512567866 | 19.892 | 21.755 | 19.12 | 7637 | 20.00218711 | DE |
| 4 | -1.77 | -8.03267528931 | 22.035 | 23.995 | 19.12 | 7961 | 21.23802072 | DE |
| 12 | 6.627 | 48.5921689397 | 13.638 | 25.6 | 13.524 | 12416 | 21.02525024 | DE |
| 26 | 7.331 | 56.6800680377 | 12.934 | 25.6 | 11.57 | 8907 | 18.23459993 | DE |
| 52 | 10.08 | 98.9690721649 | 10.185 | 25.6 | 7.2 | 9420 | 14.33912585 | DE |
| 156 | 5 | 32.7546675401 | 15.265 | 25.6 | 7.2 | 8616 | 14.18452411 | DE |
| 260 | 5 | 32.7546675401 | 15.265 | 25.6 | 7.2 | 8616 | 14.18452411 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 19.402 | -1.34 | -6.45 | 20.434999 | 20.97 | 19.12 | 16585 |
| 1732829220 | 20.739999 | -0.55 | -2.58 | 21 | 21.055 | 20.725 | 788 |
| 1732742820 | 21.29 | 1.25 | 6.21 | 21.145 | 21.755 | 21.005 | 8230 |
| 1732656420 | 20.045 | 0.2 | 0.98 | 20.07 | 20.395 | 19.852 | 3534 |
| 1732570020 | 19.85 | -0.32 | -1.56 | 19.892 | 20.204999 | 19.7 | 9050 |
| 1732310820 | 20.165 | -0.64 | -3.05 | 20.51 | 20.649999 | 20.125 | 4798 |
| 1732224420 | 20.8 | -0.3 | -1.42 | 20.995 | 21.23 | 20.75 | 3952 |
| 1732138020 | 21.1 | 0.53 | 2.55 | 21.105 | 21.364999 | 20.98 | 3720 |
| 1732051620 | 20.575 | 0.13 | 0.66 | 20.715 | 20.95 | 20.315 | 10570 |
| 1731965220 | 20.44 | -0.04 | -0.20 | 20.385 | 20.69 | 20.36 | 3644 |
| 1731705960 | 20.48 | 0.13 | 0.64 | 20.5 | 20.774999 | 20.45 | 289 |
| 1731619560 | 20.35 | -0.37 | -1.79 | 20.595 | 20.695 | 20.35 | 4297 |
| 1731533160 | 20.72 | -0.04 | -0.19 | 20.915 | 21.215 | 20.71 | 6321 |
| 1731446820 | 20.76 | -1.32 | -5.98 | 21.5 | 21.5 | 20.76 | 20444 |
| 1731360420 | 22.08 | -0.52 | -2.30 | 22.115 | 22.325 | 22.005 | 13041 |
| 1731101220 | 22.6 | -1.05 | -4.42 | 23.24 | 23.24 | 22.3 | 6552 |
| 1731014760 | 23.645 | 1.33 | 5.96 | 23.64 | 23.995 | 23.495 | 10499 |
| 1730928360 | 22.315 | -0.15 | -0.65 | 22.405 | 22.675 | 22.205 | 12699 |
| 1730841960 | 22.46 | 0.41 | 1.86 | 22.76 | 23.175 | 22.38 | 15426 |
| 1730755560 | 22.05 | 0.03 | 0.11 | 22.035 | 22.33 | 22.015 | 4781 |
| 1730496360 | 22.025 | 0.67 | 3.16 | 22.02 | 22.395 | 22.02 | 16232 |
| 1730409960 | 21.35 | -0.46 | -2.09 | 21.8 | 22 | 21.325 | 16893 |
| 1730323560 | 21.805 | -0.6 | -2.68 | 22.055 | 22.055 | 21.805 | 4934 |
| 1730237160 | 22.405 | 0.4 | 1.79 | 22.35 | 22.935 | 22.305 | 41152 |
| 1730150760 | 22.01 | 0.01 | 0.02 | 21.985 | 22.625 | 21.905 | 9217 |
| 1729888020 | 22.005 | -0.09 | -0.41 | 22.235 | 22.235 | 21.74 | 1788 |
| 1729801560 | 22.095 | -0.73 | -3.18 | 22.5 | 22.56 | 21.925 | 7278 |
| 1729715160 | 22.82 | 0.35 | 1.56 | 23.12 | 23.41 | 22.82 | 16939 |
| 1729628760 | 22.47 | 0.97 | 4.49 | 21.995 | 22.675 | 21.7 | 9473 |
| 1729542360 | 21.505 | -0.37 | -1.69 | 21.65 | 21.69 | 21.065 | 17464 |
| 1729283160 | 21.875 | 1.97 | 9.88 | 21.595 | 22.4 | 21.525 | 26246 |
| 1729196760 | 19.908 | -0.8 | -3.85 | 20.59 | 20.59 | 19.6 | 14096 |
| 1729110360 | 20.704999 | 0.95 | 4.81 | 20.39 | 21 | 20.25 | 9592 |
| 1729023960 | 19.754 | -1.75 | -8.12 | 20.505 | 20.505 | 19.542 | 26075 |
| 1728937620 | 21.5 | -1.52 | -6.58 | 22.085 | 22.145 | 21.245 | 14301 |
| 1728678360 | 23.015 | 0.34 | 1.48 | 22.68 | 23.25 | 22.33 | 15490 |
| 1728591960 | 22.68 | 0.38 | 1.70 | 23.12 | 23.335 | 22.35 | 13185 |
| 1728505560 | 22.3 | 0.5 | 2.29 | 22.145 | 22.64 | 21.155 | 16318 |
| 1728419160 | 21.8 | -3.8 | -14.84 | 22.225 | 22.4 | 20.399999 | 52580 |
| 1728332760 | 25.6 | 0.7 | 2.81 | 25.36 | 25.6 | 24.65 | 26475 |
| 1728073560 | 24.9 | 1.3 | 5.51 | 24.41 | 25.16 | 24.21 | 17803 |
| 1727987220 | 23.6 | 0.57 | 2.48 | 23.45 | 24.675 | 23.295 | 19729 |
| 1727900820 | 23.03 | 3.23 | 16.31 | 22.3 | 23.11 | 22.265 | 36227 |
| 1727814420 | 19.8 | 0.6 | 3.14 | 19.1 | 20.399999 | 18.8 | 12307 |
| 1727728020 | 19.198 | -0.2 | -1.04 | 20.14 | 20.32 | 18.5 | 24056 |
| 1727468760 | 19.399999 | 0.9 | 4.84 | 18.515999 | 19.498 | 18.404 | 17900 |
| 1727382360 | 18.504 | 1.87 | 11.22 | 17.166 | 18.6 | 17.166 | 21928 |
| 1727295960 | 16.638 | -0.46 | -2.71 | 16.192 | 16.7 | 15.974 | 8379 |
| 1727209560 | 17.102 | 1.8 | 11.78 | 16.042 | 17.102 | 15.97 | 16338 |
| 1727123160 | 15.3 | -0.1 | -0.65 | 15.15 | 15.662 | 15.14 | 5415 |
| 1726864020 | 15.4 | -0.15 | -0.96 | 15.36 | 15.69 | 15.29 | 6003 |
| 1726777560 | 15.55 | 0.85 | 5.78 | 15.3 | 15.586 | 15.16 | 9480 |
| 1726691220 | 14.7 | -0.1 | -0.68 | 14.7 | 14.9 | 14.4 | 9652 |
| 1726604760 | 14.8 | 0.24 | 1.63 | 14.674 | 14.964 | 14.65 | 4401 |
| 1726518420 | 14.562 | 0.37 | 2.64 | 14.566 | 14.77 | 14.404 | 4023 |
| 1726259160 | 14.188 | 0.19 | 1.34 | 14.286 | 14.41 | 14.082 | 917 |
| 1726172760 | 14 | 0.01 | 0.10 | 14.258 | 14.48 | 13.946 | 4305 |
| 1726086360 | 13.986 | 0.26 | 1.88 | 13.646 | 14 | 13.646 | 4616 |
| 1725999960 | 13.728 | -0.02 | -0.16 | 13.766 | 13.948 | 13.524 | 4130 |
| 1725913620 | 13.75 | 0.45 | 3.38 | 13.638 | 13.798 | 13.614 | 2416 |
| 1725654360 | 13.3 | -0.33 | -2.44 | 13.6 | 13.746 | 13.3 | 1517 |
| 1725567960 | 13.632 | -0.05 | -0.38 | 13.606 | 13.768 | 13.606 | 2244 |
| 1725481560 | 13.684 | 0.07 | 0.54 | 13.932 | 13.932 | 13.562 | 4792 |
| 1725395160 | 13.61 | 0.34 | 2.55 | 13.604 | 13.708 | 13.55 | 4761 |
| 1725308760 | 13.272 | -0.45 | -3.31 | 13.468 | 13.544 | 13.252 | 6548 |
