Hot Features
프리미엄
HUYA Inc (HY5A)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 4.26 | 0.14 | 3.40 | 4.2 | 4.4 | 4.16 | 6808 |
| 1727295960 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1727209560 | 4.12 | 0.1 | 2.49 | 4.16 | 4.4 | 4.12 | 6340 |
| 1727123160 | 4.0199999 | 0.16 | 4.15 | 3.94 | 4.0199999 | 3.94 | 2788 |
| 1726864020 | 3.86 | 0.22 | 6.04 | 3.84 | 3.86 | 3.84 | 56 |
| 1726777560 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 300 |
| 1726691220 | 3.64 | -0.04 | -1.09 | 3.58 | 3.64 | 3.58 | 439 |
| 1726604760 | 3.68 | 0.14 | 3.95 | 3.64 | 3.68 | 3.64 | 240 |
| 1726518420 | 3.54 | -0.04 | -1.12 | 3.58 | 3.58 | 3.52 | 1435 |
| 1726259160 | 3.58 | 0.06 | 1.70 | 3.58 | 3.58 | 3.58 | 92 |
| 1726172760 | 3.52 | -0.12 | -3.30 | 3.66 | 3.66 | 3.5 | 1755 |
| 1726086360 | 3.64 | 0.04 | 1.11 | 3.6 | 3.64 | 3.6 | 500 |
| 1725999960 | 3.6 | -0.1 | -2.70 | 3.64 | 3.64 | 3.6 | 1727 |
| 1725913620 | 3.7 | 0.02 | 0.54 | 3.82 | 3.82 | 3.7 | 964 |
| 1725654360 | 3.68 | -0.1 | -2.65 | 3.66 | 3.68 | 3.66 | 1374 |
| 1725567960 | 3.78 | 0.06 | 1.61 | 3.78 | 3.78 | 3.78 | 50 |
| 1725481560 | 3.72 | -0.04 | -1.06 | 3.72 | 3.72 | 3.72 | 60 |
| 1725395160 | 3.76 | 0.02 | 0.53 | 3.8 | 3.8 | 3.74 | 905 |
| 1725308760 | 3.74 | -0.06 | -1.58 | 3.74 | 3.74 | 3.74 | 1000 |
| 1725049560 | 3.8 | 0.04 | 1.06 | 3.86 | 3.9 | 3.78 | 5107 |
| 1724963160 | 3.76 | 0.02 | 0.53 | 3.74 | 3.76 | 3.74 | 2605 |
| 1724876760 | 3.74 | -0.02 | -0.53 | 3.74 | 3.74 | 3.74 | 250 |
| 1724790420 | 3.76 | -0.04 | -1.05 | 3.86 | 3.86 | 3.76 | 52 |
| 1724704020 | 3.8 | 0.08 | 2.15 | 3.64 | 3.8 | 3.64 | 1493 |
| 1724444820 | 3.72 | 0.02 | 0.54 | 3.8 | 3.8 | 3.68 | 560 |
| 1724358420 | 3.7 | -0.18 | -4.64 | 3.78 | 3.78 | 3.68 | 5700 |
| 1724271960 | 3.88 | 0.08 | 2.11 | 3.9 | 3.92 | 3.8 | 8660 |
| 1724185560 | 3.8 | -0.2 | -5.00 | 3.94 | 3.94 | 3.8 | 155 |
| 1724099220 | 4 | 0.02 | 0.50 | 3.96 | 4 | 3.96 | 485 |
| 1723840020 | 3.98 | -0.14 | -3.40 | 4 | 4.0199999 | 3.96 | 2920 |
| 1723753620 | 4.12 | -0.2 | -4.63 | 4.4 | 4.4 | 3.98 | 3239 |
| 1723667160 | 4.32 | -0.34 | -7.30 | 4.66 | 4.8 | 4.28 | 5171 |
| 1723580760 | 4.66 | 0.9 | 23.94 | 4.8 | 4.8 | 4.66 | 4526 |
| 1723494360 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1723235160 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1723148760 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1723062360 | 3.76 | 0.06 | 1.62 | 3.76 | 3.76 | 3.76 | 16 |
| 1722975960 | 3.7 | -0.02 | -0.54 | 3.7 | 3.7 | 3.7 | 4500 |
| 1722889620 | 3.72 | -0.02 | -0.53 | 3.44 | 3.72 | 3.44 | 2825 |
| 1722630360 | 3.74 | -0.12 | -3.11 | 3.74 | 3.74 | 3.74 | 50 |
| 1722544020 | 3.86 | 0.02 | 0.52 | 3.86 | 3.86 | 3.86 | 500 |
| 1722457560 | 3.84 | -0.04 | -1.03 | 3.84 | 3.84 | 3.84 | 50 |
| 1722371160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1722284760 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1722025560 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1721939160 | 3.88 | 0.04 | 1.04 | 3.88 | 3.88 | 3.88 | 40 |
| 1721852820 | 3.84 | -0.12 | -3.03 | 3.8 | 3.84 | 3.8 | 151 |
| 1721766420 | 3.96 | -0.06 | -1.49 | 4.0599999 | 4.0599999 | 3.96 | 54 |
| 1721679960 | 4.0199999 | 0.26 | 6.91 | 4.0199999 | 4.0199999 | 4.0199999 | 50 |
| 1721420760 | 3.76 | -0.12 | -3.09 | 3.76 | 3.76 | 3.76 | 500 |
| 1721334420 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1721248020 | 3.88 | -0.04 | -1.02 | 3.9 | 3.9 | 3.88 | 560 |
| 1721161560 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1721075160 | 3.92 | -0.12 | -2.97 | 3.92 | 3.92 | 3.92 | 545 |
| 1720815960 | 4.04 | -0.28 | -6.48 | 4.0599999 | 4.0599999 | 4.0199999 | 551 |
| 1720729560 | 4.32 | -0.06 | -1.37 | 4.4 | 4.4 | 4.32 | 1990 |
| 1720643220 | 4.38 | 0.04 | 0.92 | 4.38 | 4.38 | 4.38 | 225 |
| 1720556760 | 4.34 | 0.16 | 3.83 | 4.3 | 4.34 | 4.16 | 1257 |
| 1720470360 | 4.18 | -0.2 | -4.57 | 4.2 | 4.2 | 4.18 | 842 |
| 1720211220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 10 |
| 1720124820 | 4.38 | 0.04 | 0.92 | 4.38 | 4.38 | 4.38 | 300 |
| 1720038420 | 4.34 | 0.42 | 10.71 | 4.0199999 | 4.34 | 4.0199999 | 110 |
| 1719952020 | 3.92 | 0.08 | 2.08 | 3.74 | 3.92 | 3.74 | 467 |
| 1719865620 | 3.84 | 0.14 | 3.78 | 3.76 | 3.84 | 3.76 | 1300 |
| 1719606420 | 3.7 | 0.06 | 1.65 | 3.7 | 3.7 | 3.7 | 675 |
| 1719520020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
