Hot Features
프리미엄
DWave Quantum Inc (RQ0)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 20.5501618123 | 6.18 | 7.838 | 5.482 | 1337342 | 6.41934863 | DE |
| 4 | 1.64 | 28.2271944923 | 5.81 | 7.838 | 4.973 | 1384472 | 5.85266097 | DE |
| 12 | 4.83 | 184.351145038 | 2.62 | 10.98 | 2.3809999 | 1859279 | 6.15683847 | DE |
| 26 | 6.5784 | 754.749885268 | 0.8716 | 10.98 | 0.742 | 909175 | 5.66446717 | DE |
| 52 | 5.572 | 296.698615548 | 1.878 | 10.98 | 0.6828 | 533191 | 5.05148445 | DE |
| 156 | 6.3100001 | 553.508829255 | 1.1399999 | 10.98 | 0.549 | 379600 | 4.91532249 | DE |
| 260 | 6.3100001 | 553.508829255 | 1.1399999 | 10.98 | 0.549 | 379600 | 4.91532249 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740086820 | 7.07 | 0.78 | 12.47 | 6.42 | 7.11 | 6.352 | 2194303 |
| 1740000420 | 6.2859999 | 0.53 | 9.13 | 5.76 | 6.748 | 5.604 | 2226010 |
| 1739914020 | 5.76 | -0.42 | -6.77 | 6.132 | 6.212 | 5.482 | 1151559 |
| 1739827620 | 6.178 | 0.11 | 1.85 | 6.15 | 6.26 | 6.102 | 199236 |
| 1739568420 | 6.066 | -0.13 | -2.13 | 6.18 | 6.472 | 6.032 | 915602 |
| 1739482020 | 6.198 | 0.4 | 6.97 | 5.9 | 6.34 | 5.622 | 1326231 |
| 1739395620 | 5.7939999 | 0.63 | 12.24 | 5.202 | 5.878 | 5.152 | 1210786 |
| 1739309220 | 5.162 | -0.5 | -8.80 | 5.7 | 5.766 | 5.122 | 676620 |
| 1739222820 | 5.66 | 0.03 | 0.53 | 5.7 | 5.92 | 5.39 | 825545 |
| 1738963620 | 5.63 | -0.14 | -2.49 | 5.79 | 6.098 | 5.548 | 1191575 |
| 1738877220 | 5.774 | -0.22 | -3.61 | 6.15 | 6.412 | 5.722 | 1703007 |
| 1738790820 | 5.99 | 0.4 | 7.19 | 5.584 | 6.218 | 5.432 | 1582365 |
| 1738704420 | 5.588 | -0.06 | -1.06 | 5.656 | 6.048 | 5.428 | 1194395 |
| 1738618020 | 5.648 | -0.09 | -1.64 | 5.29 | 5.78 | 5.24 | 1270475 |
| 1738358820 | 5.742 | 0.31 | 5.71 | 5.442 | 6.148 | 5.432 | 1354707 |
| 1738272420 | 5.432 | 0.16 | 3.00 | 5.4 | 5.78 | 5.3019999 | 1058601 |
| 1738186020 | 5.274 | -0.24 | -4.32 | 5.6 | 5.676 | 5.184 | 754667 |
| 1738099620 | 5.5119999 | 0.17 | 3.14 | 5.6 | 5.686 | 5.198 | 1266371 |
| 1738013220 | 5.344 | -0.49 | -8.37 | 5.8 | 5.948 | 4.973 | 2485728 |
| 1737754020 | 5.832 | 0.04 | 0.76 | 5.8099999 | 6.76 | 5.68 | 3101659 |
| 1737667620 | 5.788 | -0.23 | -3.79 | 6.102 | 6.46 | 5.652 | 2122205 |
| 1737581220 | 6.016 | -0.01 | -0.10 | 6.15 | 7.05 | 5.892 | 3267477 |
| 1737494820 | 6.022 | 0.51 | 9.29 | 5.298 | 6.0599999 | 5.1399999 | 1442554 |
| 1737408420 | 5.51 | 0.37 | 7.20 | 5.26 | 5.688 | 5.26 | 1147814 |
| 1737149220 | 5.1399999 | -0.5 | -8.80 | 5.752 | 5.84 | 5.1079999 | 1592296 |
| 1737062820 | 5.636 | 0.01 | 0.14 | 5.8019999 | 6.4 | 5.438 | 4471919 |
| 1736976420 | 5.628 | 1.04 | 22.61 | 5.198 | 6.158 | 4.88 | 5630140 |
| 1736890020 | 4.59 | 0.83 | 21.98 | 3.95 | 4.73 | 3.841 | 3562760 |
| 1736803620 | 3.763 | -1.85 | -32.92 | 5.13 | 5.188 | 3.671 | 3235902 |
| 1736544420 | 5.61 | -0.52 | -8.48 | 6.14 | 6.578 | 5.55 | 1783416 |
| 1736458020 | 6.13 | 0.23 | 3.90 | 6.34 | 6.35 | 5.908 | 1701392 |
| 1736371620 | 5.9 | -3.31 | -35.94 | 8.32 | 8.32 | 4.522 | 6502828 |
| 1736285220 | 9.21 | -0.51 | -5.23 | 9.552 | 10.02 | 8.72 | 953029 |
| 1736198820 | 9.718 | 0.82 | 9.19 | 8.9 | 9.988 | 8.65 | 1885213 |
| 1735939620 | 8.9 | -0.52 | -5.52 | 9.446 | 9.842 | 8.602 | 1232518 |
| 1735853220 | 9.42 | 0.39 | 4.30 | 8.36 | 9.44 | 7.552 | 1376850 |
| 1735594020 | 9.032 | -0.44 | -4.67 | 9.55 | 10.279999 | 8.92 | 909143 |
| 1735334820 | 9.474 | 1.58 | 19.98 | 9.47 | 10.98 | 8.712 | 3096135 |
| 1734989220 | 7.896 | 1.52 | 23.76 | 6.7 | 8.178 | 6.7 | 2157755 |
| 1734730020 | 6.38 | 0.15 | 2.44 | 5.5 | 7.58 | 5.12 | 2960643 |
| 1734643620 | 6.228 | -2.42 | -28.00 | 8.71 | 9.39 | 5.712 | 3447347 |
| 1734557220 | 8.65 | 0.66 | 8.23 | 8.48 | 9.978 | 7.328 | 4244006 |
| 1734470820 | 7.992 | 1.16 | 17.01 | 7.25 | 8.9659999 | 6.702 | 3733641 |
| 1734384420 | 6.83 | 2.05 | 42.89 | 4.9589999 | 7.328 | 4.581 | 2633928 |
| 1734125220 | 4.78 | 1.01 | 26.69 | 3.86 | 4.839 | 3.521 | 896432 |
| 1734038820 | 3.773 | -0.1 | -2.48 | 3.993 | 4.4189999 | 3.677 | 777304 |
| 1733952420 | 3.869 | -0.6 | -13.39 | 4.98 | 4.98 | 3.561 | 1146027 |
| 1733866020 | 4.4669999 | 0.04 | 0.95 | 4.7009999 | 5.098 | 4.288 | 837169 |
| 1733779620 | 4.425 | -0.39 | -8.08 | 4.98 | 5.848 | 4.2009999 | 1948973 |
| 1733520420 | 4.814 | 1.27 | 35.80 | 3.7 | 4.97 | 3.502 | 1146240 |
| 1733434020 | 3.545 | 0.7 | 24.47 | 2.85 | 3.9 | 2.713 | 761366 |
| 1733347620 | 2.848 | 0.02 | 0.60 | 2.886 | 3.149 | 2.771 | 336013 |
| 1733261220 | 2.831 | 0.18 | 6.83 | 2.7 | 2.869 | 2.3809999 | 457331 |
| 1733174820 | 2.65 | -0.23 | -7.95 | 2.949 | 3.249 | 2.5739999 | 844175 |
| 1732915620 | 2.879 | 0.28 | 10.73 | 2.62 | 3 | 2.551 | 328968 |
| 1732829220 | 2.6 | -0.02 | -0.57 | 2.64 | 2.699 | 2.531 | 111235 |
| 1732742820 | 2.615 | 0.07 | 2.75 | 2.621 | 2.769 | 2.461 | 270249 |
| 1732656420 | 2.545 | -0.2 | -7.18 | 2.8 | 2.859 | 2.36 | 613341 |
| 1732570020 | 2.742 | -0.02 | -0.80 | 3 | 3.577 | 2.584 | 1760403 |
| 1732310820 | 2.7639999 | 0.86 | 45.44 | 2.0099999 | 2.88 | 1.9205 | 2023923 |
| 1732224420 | 1.9005 | 0.37 | 24.09 | 1.6495 | 1.9585 | 1.6155 | 628990 |
