
Yelp Inc (Y9L)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8 | -2.35294117647 | 34 | 34 | 32.6 | 1871 | 33.11048585 | DE |
4 | -6 | -15.306122449 | 39.2 | 39.2 | 32.6 | 1151 | 35.73980855 | DE |
12 | -2.599999 | -7.26256724197 | 35.799999 | 40 | 32.6 | 996 | 37.2061319 | DE |
26 | 1.4 | 4.40251572327 | 31.8 | 40 | 30.2 | 716 | 36.28037046 | DE |
52 | -1.2 | -3.48837209302 | 34.4 | 40 | 30.2 | 609 | 36.01802119 | DE |
156 | -9 | -21.327014218 | 42.2 | 44 | 30.2 | 522 | 36.57467749 | DE |
260 | -9 | -21.327014218 | 42.2 | 44 | 30.2 | 522 | 36.57467749 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740778020 | 32.6 | -0.2 | -0.61 | 32.6 | 32.799999 | 32.6 | 1925 |
1740691620 | 32.799999 | 0 | 0.00 | 32.6 | 33 | 32.6 | 2000 |
1740605220 | 32.799999 | -0.2 | -0.61 | 33.2 | 33.2 | 32.799999 | 2900 |
1740518820 | 33 | -0.6 | -1.79 | 33.6 | 33.6 | 33 | 1699 |
1740432420 | 33.6 | -0.4 | -1.18 | 33.799999 | 34 | 33.6 | 1856 |
1740173220 | 34 | -2.6 | -7.10 | 34 | 34 | 34 | 900 |
1740086820 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1740000420 | 36.6 | 0.6 | 1.67 | 36.2 | 36.6 | 36.2 | 1275 |
1739914020 | 36 | 0.6 | 1.69 | 36.2 | 36.2 | 36 | 1700 |
1739827620 | 35.4 | -0.8 | -2.21 | 35.4 | 35.4 | 35.4 | 60 |
1739568420 | 36.2 | -2.6 | -6.70 | 37.2 | 37.2 | 36.2 | 1079 |
1739482020 | 38.799999 | 0.6 | 1.57 | 38.2 | 38.799999 | 38.2 | 1338 |
1739395620 | 38.2 | -0.2 | -0.52 | 38 | 38.2 | 38 | 1200 |
1739309220 | 38.4 | -0.4 | -1.03 | 38.4 | 38.4 | 38.4 | 445 |
1739222820 | 38.799999 | 0.4 | 1.04 | 38.6 | 38.799999 | 38.6 | 1275 |
1738963620 | 38.4 | 0.6 | 1.59 | 38.4 | 38.4 | 38.4 | 875 |
1738877220 | 37.799999 | -0.4 | -1.05 | 38.2 | 38.2 | 37.799999 | 850 |
1738790820 | 38.2 | 0 | 0.00 | 38 | 38.2 | 38 | 850 |
1738704420 | 38.2 | -0.4 | -1.04 | 38.2 | 38.2 | 38.2 | 50 |
1738618020 | 38.6 | 0.2 | 0.52 | 38.6 | 38.6 | 38.6 | 500 |
1738358820 | 38.4 | -0.8 | -2.04 | 39.2 | 39.2 | 38.4 | 1025 |
1738272420 | 39.2 | -0.4 | -1.01 | 39.799999 | 40 | 39 | 2900 |
1738186020 | 39.6 | 0 | 0.00 | 39.2 | 39.6 | 39.2 | 2980 |
1738099620 | 39.6 | 1 | 2.59 | 39.6 | 39.799999 | 39.6 | 1650 |
1738013220 | 38.6 | 1.6 | 4.32 | 38.4 | 38.6 | 38.4 | 955 |
1737754020 | 37 | -0.2 | -0.54 | 37.2 | 37.2 | 37 | 1005 |
1737667620 | 37.2 | -1.2 | -3.13 | 36.799999 | 37.2 | 36.799999 | 1490 |
1737581220 | 38.4 | -0.2 | -0.52 | 38.6 | 38.6 | 38.4 | 875 |
1737494820 | 38.6 | -0.8 | -2.03 | 39.6 | 39.6 | 38.4 | 2722 |
1737408420 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1737149220 | 39.4 | 0.6 | 1.55 | 39.4 | 39.4 | 39.4 | 650 |
1737062820 | 38.799999 | -0.2 | -0.51 | 38.799999 | 38.799999 | 38.799999 | 1125 |
1736976420 | 39 | 0.8 | 2.09 | 39 | 39 | 39 | 1650 |
1736890020 | 38.2 | 0.4 | 1.06 | 38.2 | 38.2 | 38.2 | 60 |
1736803620 | 37.799999 | -0.2 | -0.53 | 37.799999 | 37.799999 | 37.799999 | 325 |
1736544420 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1736458020 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1736371620 | 38 | 0 | 0.00 | 38 | 38 | 38 | 325 |
1736285220 | 38 | -0.4 | -1.04 | 38.2 | 38.2 | 38 | 585 |
1736198820 | 38.4 | 0.4 | 1.05 | 38.4 | 38.4 | 38.4 | 350 |
1735939620 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1735853220 | 38 | 0.6 | 1.60 | 38 | 38 | 38 | 350 |
1735594020 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
1735334820 | 37.4 | 0.4 | 1.08 | 37.6 | 37.6 | 37.4 | 165 |
1734989220 | 37 | 0.2 | 0.54 | 37 | 37 | 37 | 350 |
1734730020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1734643620 | 36.799999 | 0.4 | 1.10 | 36.799999 | 36.799999 | 36.799999 | 333 |
1734557220 | 36.4 | -2.2 | -5.70 | 36.4 | 36.4 | 36.4 | 100 |
1734470820 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
1734384420 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
1734125220 | 38.6 | -0.2 | -0.52 | 38.6 | 38.6 | 38.6 | 60 |
1734038820 | 38.799999 | 0.4 | 1.04 | 38.799999 | 38.799999 | 38.799999 | 930 |
1733952420 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1733866020 | 38.4 | 0.8 | 2.13 | 38.6 | 38.6 | 38.4 | 318 |
1733779620 | 37.6 | 1.8 | 5.03 | 37 | 37.6 | 37 | 378 |
1733520420 | 35.799999 | -0.4 | -1.10 | 35.799999 | 35.799999 | 35.799999 | 305 |
1733434020 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 375 |
1733347620 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1733261220 | 36.2 | -0.4 | -1.09 | 36.4 | 36.4 | 36.2 | 635 |
1733174820 | 36.6 | 0.4 | 1.10 | 36.4 | 36.6 | 36.2 | 166 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관