Hot Features
프리미엄
Netlist Inc Dl 001 (XAB)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0869999 | 9.37498922414 | 0.928 | 1.31 | 0.882 | 30416 | 1.00044488 | DE |
| 4 | 0.1629999 | 19.131443662 | 0.852 | 1.31 | 0.82 | 25659 | 1.02102698 | DE |
| 12 | -0.1750001 | -14.7058907563 | 1.19 | 1.31 | 0.78 | 26910 | 0.97583257 | DE |
| 26 | -0.7800001 | -43.4540445682 | 1.795 | 1.855 | 0.78 | 22688 | 1.13932988 | DE |
| 52 | -0.0850001 | -7.72728181818 | 1.1 | 3.06 | 0.78 | 20692 | 1.29019068 | DE |
| 156 | -0.7850001 | -43.6111166667 | 1.8 | 3.06 | 0.78 | 20532 | 1.32451308 | DE |
| 260 | -0.7850001 | -43.6111166667 | 1.8 | 3.06 | 0.78 | 20532 | 1.32451308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.1 | 0.12 | 11.79 | 0.972 | 1.1 | 0.96 | 56678 |
| 1732224420 | 0.984 | 0.074 | 8.13 | 0.956 | 1.01 | 0.934 | 34647 |
| 1732138020 | 0.91 | -0.012 | -1.30 | 0.882 | 0.96 | 0.882 | 38656 |
| 1732051620 | 0.922 | -0.018 | -1.91 | 0.944 | 0.956 | 0.908 | 13375 |
| 1731965220 | 0.94 | 0.02 | 2.17 | 0.928 | 0.966 | 0.926 | 8725 |
| 1731705960 | 0.92 | -0.14 | -13.21 | 1 | 1 | 0.902 | 35514 |
| 1731619560 | 1.06 | 0.06 | 5.47 | 1.03 | 1.06 | 1 | 9590 |
| 1731533160 | 1.0049999 | -0.01 | -0.99 | 1.07 | 1.07 | 1.0049999 | 16989 |
| 1731446820 | 1.0149999 | -0.06 | -5.14 | 1.09 | 1.1499999 | 1.0149999 | 37249 |
| 1731360420 | 1.07 | -0.11 | -8.94 | 1.205 | 1.2549999 | 1.06 | 31805 |
| 1731101220 | 1.175 | 0.09 | 7.80 | 1.115 | 1.205 | 1.075 | 33388 |
| 1731014760 | 1.09 | -0.01 | -0.46 | 1.135 | 1.1499999 | 1.085 | 9150 |
| 1730928360 | 1.095 | 0.02 | 2.34 | 1.095 | 1.1499999 | 1.085 | 32996 |
| 1730841960 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1399999 | 1.045 | 13248 |
| 1730755560 | 1.1499999 | 0.15 | 15.23 | 1 | 1.1499999 | 0.962 | 52770 |
| 1730496360 | 0.998 | 0.01 | 1.01 | 0.98 | 1.0049999 | 0.94 | 16026 |
| 1730409960 | 0.988 | 0.142 | 16.78 | 0.882 | 0.988 | 0.874 | 17760 |
| 1730323560 | 0.846 | -0.016 | -1.86 | 0.86 | 0.886 | 0.842 | 31687 |
| 1730237160 | 0.862 | 0.02 | 2.38 | 0.832 | 0.862 | 0.8199999 | 11174 |
| 1730150760 | 0.842 | 0.016 | 1.94 | 0.852 | 0.87 | 0.832 | 11760 |
| 1729888020 | 0.826 | -0.042 | -4.84 | 0.826 | 0.826 | 0.826 | 150 |
| 1729801560 | 0.868 | 0.016 | 1.88 | 0.844 | 0.88 | 0.832 | 26527 |
| 1729715160 | 0.852 | -0.014 | -1.62 | 0.836 | 0.866 | 0.836 | 9895 |
| 1729628760 | 0.866 | 0.008 | 0.93 | 0.858 | 0.958 | 0.832 | 46229 |
| 1729542360 | 0.858 | 0.028 | 3.37 | 0.84 | 0.858 | 0.8199999 | 22493 |
| 1729283160 | 0.83 | 0.02 | 2.47 | 0.81 | 0.874 | 0.78 | 53002 |
| 1729196760 | 0.81 | -0.084 | -9.40 | 0.894 | 0.896 | 0.8 | 188806 |
| 1729110360 | 0.894 | -0.082 | -8.40 | 0.964 | 0.994 | 0.88 | 157144 |
| 1729023960 | 0.976 | -0.024 | -2.40 | 1 | 1.02 | 0.936 | 50559 |
| 1728937620 | 1 | -0.015 | -1.48 | 1.02 | 1.1399999 | 0.982 | 68749 |
| 1728678360 | 1.0149999 | -0.27 | -20.70 | 1.2849999 | 1.305 | 1 | 105380 |
| 1728591960 | 1.28 | 0.18 | 16.36 | 1.11 | 1.28 | 1.11 | 17776 |
| 1728505560 | 1.1 | 0.06 | 5.26 | 1.045 | 1.1 | 1.045 | 4010 |
| 1728419160 | 1.045 | -0.02 | -1.42 | 1.075 | 1.075 | 1.045 | 5726 |
| 1728332760 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1728073560 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.0249999 | 9670 |
| 1727987220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1727900820 | 1.05 | 0.03 | 2.94 | 1.0149999 | 1.05 | 1.01 | 22155 |
| 1727814420 | 1.02 | -0.03 | -2.39 | 1.045 | 1.045 | 1.0049999 | 10781 |
| 1727728020 | 1.045 | 0 | 0.48 | 1.055 | 1.06 | 1.045 | 3940 |
| 1727468760 | 1.04 | 0.02 | 1.46 | 1.05 | 1.05 | 1.0249999 | 10824 |
| 1727382360 | 1.0249999 | -0.04 | -3.30 | 1.045 | 1.09 | 1.0249999 | 26618 |
| 1727295960 | 1.06 | 0 | 0.00 | 1 | 1.06 | 0.974 | 11450 |
| 1727209560 | 1.06 | -0.08 | -7.02 | 1.055 | 1.095 | 1.045 | 4046 |
| 1727123220 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1726864020 | 1.1399999 | 0.07 | 7.04 | 1.085 | 1.1399999 | 1.07 | 17601 |
| 1726777560 | 1.065 | 0 | 0.47 | 1.105 | 1.105 | 1.06 | 5240 |
| 1726691220 | 1.06 | 0.01 | 0.95 | 1.09 | 1.09 | 1.05 | 1066 |
| 1726604760 | 1.05 | -0.03 | -2.78 | 1.055 | 1.1 | 1.03 | 41963 |
| 1726518420 | 1.08 | 0.03 | 2.37 | 1.055 | 1.08 | 1.055 | 4644 |
| 1726259160 | 1.055 | -0.06 | -5.38 | 1.085 | 1.085 | 1.055 | 5918 |
| 1726172760 | 1.115 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.09 | 9876 |
| 1726086360 | 1.125 | 0.01 | 1.35 | 1.085 | 1.125 | 1.085 | 6135 |
| 1725999960 | 1.11 | 0.03 | 2.30 | 1.07 | 1.11 | 1.07 | 1410 |
| 1725913620 | 1.085 | -0.01 | -0.91 | 1.09 | 1.09 | 1.085 | 1234 |
| 1725654360 | 1.095 | 0.03 | 2.82 | 1.105 | 1.105 | 1.055 | 5625 |
| 1725567960 | 1.065 | -0.07 | -5.75 | 1.11 | 1.11 | 1.065 | 12700 |
| 1725481560 | 1.1299999 | -0.02 | -1.31 | 1.155 | 1.155 | 1.12 | 3212 |
| 1725395160 | 1.145 | -0.03 | -2.55 | 1.12 | 1.145 | 1.12 | 2681 |
| 1725308760 | 1.175 | 0.05 | 4.91 | 1.19 | 1.19 | 1.12 | 45462 |
| 1725049560 | 1.12 | -0.04 | -3.03 | 1.12 | 1.12 | 1.12 | 1515 |
| 1724963160 | 1.155 | 0.03 | 2.21 | 1.145 | 1.155 | 1.11 | 10891 |
| 1724876760 | 1.1299999 | 0 | 0.00 | 1.125 | 1.1299999 | 1.105 | 15384 |
| 1724790420 | 1.1299999 | -0.03 | -2.59 | 1.185 | 1.185 | 1.12 | 21889 |
| 1724704020 | 1.1599999 | 0.02 | 1.75 | 1.125 | 1.235 | 1.125 | 18053 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
