Hot Features
프리미엄
DiDi Global Inc (PK) (DIDIY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.641025641026 | 4.68 | 4.82 | 4.63 | 4678629 | 4.72337807 | DR |
| 4 | -0.02 | -0.428265524625 | 4.67 | 4.82 | 4.49 | 4665104 | 4.66181211 | DR |
| 12 | -0.24 | -4.90797546012 | 4.89 | 5.1 | 4.48 | 5895532 | 4.76446019 | DR |
| 26 | 1.06 | 29.5264623955 | 3.59 | 5.1 | 0.32 | 7573321 | 4.58104114 | DR |
| 52 | 1.16 | 33.2378223496 | 3.49 | 5.16 | 0.32 | 7802009 | 4.40044371 | DR |
| 156 | 2.45 | 111.363636364 | 2.2 | 5.48 | 0.28 | 8023474 | 3.77373263 | DR |
| 260 | 2.45 | 111.363636364 | 2.2 | 5.48 | 0.28 | 8023474 | 3.77373263 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 4.65 | -0.08 | -1.69 | 4.76 | 4.8 | 4.64 | 2557896 |
| 1738276080 | 4.73 | 0.07 | 1.50 | 4.66 | 4.82 | 4.63 | 4404858 |
| 1738189740 | 4.66 | -0.02 | -0.43 | 4.66 | 4.74 | 4.64 | 3851430 |
| 1738103280 | 4.68 | -0.06 | -1.16 | 4.75 | 4.79 | 4.65 | 5247659 |
| 1738016820 | 4.735 | -0.07 | -1.35 | 4.74 | 4.8099999 | 4.7 | 4848747 |
| 1737757440 | 4.8 | 0.16 | 3.45 | 4.68 | 4.82 | 4.65 | 5040451 |
| 1737671220 | 4.64 | -0.06 | -1.28 | 4.63 | 4.7 | 4.62 | 5390337 |
| 1737584640 | 4.7 | 0.04 | 0.86 | 4.7 | 4.71 | 4.62 | 4485585 |
| 1737498540 | 4.66 | -0.04 | -0.85 | 4.71 | 4.73 | 4.65 | 6022408 |
| 1737152880 | 4.7 | 0.09 | 1.95 | 4.63 | 4.71 | 4.59 | 3026194 |
| 1737066420 | 4.61 | -0.01 | -0.22 | 4.58 | 4.65 | 4.5599999 | 3531949 |
| 1736979720 | 4.62 | 0.08 | 1.76 | 4.55 | 4.63 | 4.5 | 3953128 |
| 1736893380 | 4.54 | -0.01 | -0.22 | 4.57 | 4.66 | 4.51 | 5027369 |
| 1736806800 | 4.55 | 0.03 | 0.66 | 4.57 | 4.575 | 4.49 | 6234761 |
| 1736547720 | 4.5199999 | -0.2 | -4.24 | 4.64 | 4.69 | 4.5199999 | 6126814 |
| 1736375340 | 4.72 | 0.11 | 2.39 | 4.61 | 4.73 | 4.51 | 4372898 |
| 1736288940 | 4.61 | -0.19 | -3.96 | 4.73 | 4.76 | 4.6 | 5340471 |
| 1736202360 | 4.8 | 0.01 | 0.21 | 4.73 | 4.8 | 4.72 | 4443736 |
| 1735942980 | 4.79 | 0.06 | 1.27 | 4.67 | 4.8 | 4.65 | 2623084 |
| 1735856700 | 4.73 | 0.16 | 3.50 | 4.505 | 4.75 | 4.48 | 4109161 |
| 1735683960 | 4.57 | 0.06 | 1.33 | 4.5 | 4.63 | 4.49 | 5145192 |
| 1735597740 | 4.51 | -0.09 | -1.96 | 4.5199999 | 4.7 | 4.5 | 3375554 |
| 1735338000 | 4.6 | 0.01 | 0.22 | 4.5599999 | 4.62 | 4.51 | 4422672 |
| 1735252020 | 4.59 | -0.01 | -0.22 | 4.6 | 4.69 | 4.57 | 2745470 |
| 1735078200 | 4.6 | -0.07 | -1.50 | 4.66 | 4.73 | 4.58 | 3342799 |
| 1734992400 | 4.67 | 0.01 | 0.21 | 4.65 | 4.75 | 4.59 | 5821889 |
| 1734733200 | 4.66 | -0.06 | -1.27 | 4.63 | 4.7699999 | 4.6 | 4626160 |
| 1734646800 | 4.72 | 0.06 | 1.29 | 4.66 | 4.79 | 4.6 | 4895008 |
| 1734560940 | 4.66 | -0.08 | -1.69 | 4.67 | 4.76 | 4.6 | 3236638 |
| 1734474360 | 4.74 | -0.05 | -1.04 | 4.71 | 4.8099999 | 4.66 | 4077678 |
| 1734388140 | 4.79 | 0.12 | 2.57 | 4.66 | 4.8 | 4.58 | 6595301 |
| 1734128940 | 4.67 | -0.03 | -0.64 | 4.71 | 4.74 | 4.6449999 | 3892245 |
| 1734042480 | 4.7 | -0.1 | -2.08 | 4.79 | 4.85 | 4.64 | 15306603 |
| 1733955900 | 4.8 | -0.08 | -1.64 | 4.83 | 4.9 | 4.7699999 | 10262711 |
| 1733869200 | 4.88 | -0.08 | -1.61 | 4.96 | 5 | 4.88 | 8690378 |
| 1733782800 | 4.96 | 0.05 | 1.02 | 5.04 | 5.0599999 | 4.92 | 18041398 |
| 1733523600 | 4.91 | -0.11 | -2.19 | 4.99 | 5.1 | 4.866 | 3724493 |
| 1733437500 | 5.0199999 | 0.01 | 0.20 | 4.99 | 5.05 | 4.9 | 10532098 |
| 1733350980 | 5.01 | 0.09 | 1.83 | 4.9 | 5.03 | 4.87 | 15746340 |
| 1733264700 | 4.92 | 0.16 | 3.36 | 4.75 | 4.94 | 4.75 | 6825816 |
| 1733178180 | 4.76 | 0.02 | 0.42 | 4.74 | 4.87 | 4.7 | 3022950 |
| 1732918200 | 4.74 | -0.14 | -2.87 | 4.96 | 4.99 | 4.71 | 7362217 |
| 1732746540 | 4.88 | 0.1 | 2.09 | 4.82 | 4.9 | 4.78 | 4540523 |
| 1732660140 | 4.78 | 0 | 0.00 | 4.78 | 4.91 | 4.7 | 5401598 |
| 1732573560 | 4.78 | 0.21 | 4.60 | 4.58 | 4.87 | 4.54 | 8765485 |
| 1732314000 | 4.57 | -0.15 | -3.18 | 4.62 | 4.71 | 4.51 | 4987730 |
| 1732227900 | 4.72 | -0.14 | -2.88 | 4.75 | 4.86 | 4.7 | 5905340 |
| 1732141740 | 4.86 | 0.06 | 1.25 | 4.7699999 | 4.93 | 4.75 | 9712532 |
| 1732054800 | 4.8 | -0.16 | -3.23 | 4.93 | 4.95 | 4.74 | 9243385 |
| 1731968640 | 4.96 | 0.19 | 3.98 | 4.74 | 4.96 | 4.68 | 4976730 |
| 1731709260 | 4.7699999 | 0.07 | 1.49 | 4.69 | 4.8 | 4.61 | 2089461 |
| 1731622800 | 4.7 | -0.1 | -2.08 | 4.75 | 4.79 | 4.59 | 7964125 |
| 1731536760 | 4.8 | 0 | 0.00 | 4.82 | 4.85 | 4.7 | 2992124 |
| 1731450480 | 4.8 | -0.02 | -0.41 | 4.79 | 4.82 | 4.66 | 8619654 |
| 1731363600 | 4.82 | -0.04 | -0.82 | 4.91 | 4.99 | 4.8099999 | 3823460 |
| 1731104400 | 4.86 | -0.16 | -3.19 | 4.89 | 5 | 4.8 | 5459490 |
| 1731018540 | 5.0199999 | 0.15 | 3.08 | 4.87 | 5.0599999 | 4.87 | 11339404 |
| 1730931600 | 4.87 | 0.09 | 1.88 | 4.68 | 4.89 | 4.66 | 7192424 |
| 1730845680 | 4.78 | 0.04 | 0.84 | 4.8099999 | 4.85 | 4.73 | 4136359 |
| 1730759160 | 4.74 | -0.16 | -3.27 | 4.9 | 4.99 | 4.7 | 4470129 |
