Hot Features
프리미엄
Dotz Nano Ltd (QB) (DTZNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.595 | -10.6155218555 | 5.605 | 5.63 | 5.01 | 1833 | 5.36944545 | DR |
| 4 | -1.09 | -17.868852459 | 6.1 | 7.34 | 5.01 | 1975 | 6.31226462 | DR |
| 12 | -0.99 | -16.5 | 6 | 7.75 | 4.28 | 1551 | 6.33870734 | DR |
| 26 | -1.16 | -18.8006482982 | 6.17 | 7.75 | 4.28 | 1398 | 6.28000398 | DR |
| 52 | -1.16 | -18.8006482982 | 6.17 | 7.75 | 4.28 | 1398 | 6.28000398 | DR |
| 156 | -1.16 | -18.8006482982 | 6.17 | 7.75 | 4.28 | 1398 | 6.28000398 | DR |
| 260 | -1.16 | -18.8006482982 | 6.17 | 7.75 | 4.28 | 1398 | 6.28000398 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 5.01 | -0.19 | -3.65 | 5.01 | 5.63 | 5.01 | 1450 |
| 1739485320 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1739398920 | 5.2 | -0.09 | -1.61 | 5.2 | 5.2 | 5.2 | 100 |
| 1739312940 | 5.285 | -0.09 | -1.67 | 5.285 | 5.285 | 5.285 | 145 |
| 1739226000 | 5.375 | -1.18 | -17.94 | 5.605 | 5.605 | 5.2 | 5255 |
| 1738966800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738880400 | 6.55 | 0.55 | 9.17 | 5.875 | 6.55 | 5.875 | 898 |
| 1738794000 | 6 | -0.97 | -13.85 | 6 | 6.32 | 6 | 450 |
| 1738708080 | 6.965 | -0.26 | -3.53 | 7.22 | 7.22 | 6.93 | 6400 |
| 1738621740 | 7.22 | 0.72 | 11.08 | 6.7 | 7.22 | 6.3099999 | 5032 |
| 1738362000 | 6.5 | 0.49 | 8.15 | 6.5 | 6.5 | 6.5 | 125 |
| 1738276080 | 6.01 | 0.01 | 0.17 | 7.34 | 7.34 | 6.01 | 1027 |
| 1738189740 | 6 | -0.5 | -7.69 | 6.7 | 6.7 | 6 | 1025 |
| 1738103280 | 6.5 | 0.55 | 9.24 | 6.5 | 6.5 | 6.5 | 787 |
| 1738016820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 505 |
| 1737757440 | 5.95 | -0.15 | -2.46 | 5.5 | 6.059 | 5.5 | 4940 |
| 1737671220 | 6.1 | -0.25 | -3.94 | 6.164 | 6.164 | 6.1 | 664 |
| 1737584640 | 6.35 | 0.35 | 5.83 | 5.92 | 6.35 | 5.5 | 2226 |
| 1737498540 | 6 | -0.18 | -2.83 | 6.17 | 6.17 | 6 | 3404 |
| 1737152880 | 6.175 | -0.58 | -8.52 | 6.1 | 6.175 | 6.1 | 590 |
| 1737066420 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 6.5 | 5130 |
| 1736979720 | 6.5 | 0.5 | 8.33 | 6.85 | 7 | 6.25 | 1411 |
| 1736893380 | 6 | -0.6 | -9.09 | 5.8 | 6 | 5.8 | 1200 |
| 1736806800 | 6.6 | 1.42 | 27.41 | 7 | 7 | 6.37 | 934 |
| 1736547960 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736375160 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736288760 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1736202360 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735943160 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735856760 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1735683960 | 5.18 | -1.71 | -24.82 | 5.18 | 6.89 | 5.18 | 248 |
| 1735597740 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 822 |
| 1735338000 | 6.89 | -0.03 | -0.43 | 6.89 | 6.89 | 6.89 | 399 |
| 1735251000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1735078200 | 6.92 | -0.43 | -5.85 | 6.485 | 6.92 | 6.485 | 330 |
| 1734992400 | 7.35 | 0.45 | 6.52 | 7.35 | 7.35 | 7.35 | 504 |
| 1734733200 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.9 | 1482 |
| 1734647340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734560940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 359 |
| 1734474360 | 7 | -0.75 | -9.68 | 7 | 7 | 7 | 100 |
| 1734388140 | 7.75 | 1.27 | 19.60 | 7.05 | 7.75 | 6.9 | 3807 |
| 1734128880 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1734042480 | 6.48 | 0.1 | 1.57 | 6.39 | 6.68 | 5.01 | 1834 |
| 1733955900 | 6.38 | 0.84 | 15.16 | 5.21 | 6.38 | 5.21 | 1200 |
| 1733869200 | 5.54 | 0.05 | 0.93 | 5.54 | 5.54 | 5.54 | 900 |
| 1733782800 | 5.489 | -0.47 | -7.90 | 5.79 | 6.04 | 5.1 | 5413 |
| 1733523600 | 5.96 | 0.36 | 6.43 | 5.45 | 5.96 | 5.45 | 1850 |
| 1733437500 | 5.6 | 0.12 | 2.19 | 5.6 | 5.6 | 5.6 | 100 |
| 1733350980 | 5.48 | -0.4 | -6.80 | 5.53 | 5.53 | 5.48 | 537 |
| 1733264700 | 5.88 | 0.44 | 8.09 | 5.8 | 5.89 | 5.8 | 1100 |
| 1733178180 | 5.44 | 0.01 | 0.18 | 5.9114 | 5.9114 | 5.44 | 300 |
| 1732919340 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1732746540 | 5.43 | -0.17 | -3.04 | 5.43 | 5.43 | 5.43 | 503 |
| 1732660140 | 5.6 | -0.81 | -12.64 | 5.8 | 5.8 | 5.6 | 1780 |
| 1732573560 | 6.41 | 0.41 | 6.83 | 6.39 | 6.41 | 4.28 | 490 |
| 1732314000 | 6 | 0.4 | 7.14 | 6 | 6.38 | 6 | 373 |
| 1732227900 | 5.6 | 0 | 0.00 | 5.6 | 6.29 | 5.6 | 910 |
| 1732141740 | 5.6 | 0.68 | 13.71 | 5.5 | 5.68 | 5.5 | 1768 |
| 1732054800 | 4.925 | -0.98 | -16.53 | 5.63 | 5.63 | 4.925 | 1241 |
| 1731968460 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
