Hot Features
프리미엄
Longduoduo Company Ltd (PK) (LDDD)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.306 | 6.12 | 5 | 5.5 | 5 | 105 | 5.36554373 | CS |
| 4 | 0.316 | 6.33266533066 | 4.99 | 6.05 | 4.5 | 190 | 5.46695058 | CS |
| 12 | 0.036 | 0.683111954459 | 5.27 | 6.25 | 4.49 | 186 | 5.40676621 | CS |
| 26 | -0.064 | -1.19180633147 | 5.37 | 6.25 | 4.49 | 193 | 5.37696406 | CS |
| 52 | -1.694 | -24.2 | 7 | 7.2 | 3.92 | 274 | 5.45506874 | CS |
| 156 | -4.694 | -46.94 | 10 | 249.8 | 3.92 | 1589 | 60.70645771 | CS |
| 260 | -4.694 | -46.94 | 10 | 249.8 | 3.92 | 1589 | 60.70645771 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730496420 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 107 |
| 1730409780 | 5.306 | -0.19 | -3.53 | 5.306 | 5.306 | 5.306 | 101 |
| 1730323500 | 5.5 | 0.01 | 0.18 | 5.5 | 5.5 | 5.5 | 109 |
| 1730237280 | 5.49 | -0.01 | -0.18 | 5.49 | 5.49 | 5.49 | 113 |
| 1730150880 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 103 |
| 1729891500 | 5 | -1 | -16.67 | 5 | 5 | 5 | 100 |
| 1729805160 | 6 | 0.18 | 3.09 | 6.0099 | 6.0099 | 4.5 | 400 |
| 1729718940 | 5.82 | 0.58 | 11.07 | 6 | 6 | 5.82 | 321 |
| 1729632300 | 5.24 | -0.56 | -9.66 | 5.24 | 5.24 | 5.24 | 100 |
| 1729545600 | 5.8 | 0.8 | 16.00 | 5.8 | 5.8 | 5.8 | 106 |
| 1729286400 | 5 | -1.05 | -17.36 | 6 | 6 | 5 | 400 |
| 1729200000 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 363 |
| 1729113960 | 6 | 0.51 | 9.29 | 6 | 6 | 6 | 118 |
| 1729027680 | 5.49 | -0.01 | -0.18 | 5.49 | 5.49 | 5.49 | 224 |
| 1728941100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728681900 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 167 |
| 1728595560 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 101 |
| 1728508800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 219 |
| 1728422580 | 5 | 0 | 0.00 | 5 | 5 | 5 | 213 |
| 1728336000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 142 |
| 1728077220 | 5 | 0.5 | 11.11 | 4.99 | 5 | 4.99 | 202 |
| 1727990760 | 4.5 | -0.49 | -9.82 | 4.49 | 4.5 | 4.49 | 206 |
| 1727904000 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 182 |
| 1727818140 | 4.99 | -0.01 | -0.20 | 4.99 | 4.99 | 4.99 | 112 |
| 1727731380 | 5 | -0.39 | -7.24 | 5 | 5 | 5 | 101 |
| 1727472000 | 5.39 | -0.11 | -2.00 | 5.39 | 5.39 | 5.39 | 136 |
| 1727386200 | 5.5 | -0.16 | -2.83 | 5.5 | 5.5 | 5.5 | 100 |
| 1727299200 | 5.66 | 0.19 | 3.47 | 5.66 | 5.66 | 5.66 | 203 |
| 1727212800 | 5.47 | 0.11 | 2.05 | 5.47 | 5.47 | 5.47 | 104 |
| 1727126940 | 5.36 | 0.09 | 1.71 | 5.36 | 5.36 | 5.36 | 100 |
| 1726867200 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 100 |
| 1726781220 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 100 |
| 1726694460 | 5.2699 | -0.02 | -0.38 | 5.2699 | 5.2699 | 5.2699 | 121 |
| 1726608240 | 5.29 | 0.03 | 0.57 | 5.29 | 5.29 | 5.29 | 105 |
| 1726521720 | 5.26 | -0.12 | -2.23 | 5.26 | 5.26 | 5.26 | 123 |
| 1726262940 | 5.38 | 0.19 | 3.66 | 5.38 | 5.38 | 5.38 | 103 |
| 1726176540 | 5.19 | -0.08 | -1.52 | 5.19 | 5.19 | 5.19 | 202 |
| 1726090140 | 5.2699999 | 0.08 | 1.54 | 5.2699999 | 5.2699999 | 5.2699999 | 120 |
| 1726003500 | 5.19 | 0.19 | 3.80 | 5.19 | 5.19 | 5.19 | 380 |
| 1725917160 | 5 | -0.92 | -15.54 | 5 | 5 | 5 | 211 |
| 1725658020 | 5.92 | 0.06 | 1.02 | 5.92 | 5.92 | 5.92 | 322 |
| 1725571440 | 5.86 | -0.39 | -6.24 | 5.86 | 5.86 | 5.86 | 118 |
| 1725485040 | 6.25 | 0.35 | 5.93 | 6.25 | 6.25 | 6.25 | 123 |
| 1725398940 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1725053340 | 5.9 | 0.04 | 0.68 | 5.9 | 5.9 | 5.9 | 117 |
| 1724966400 | 5.86 | -0.14 | -2.33 | 5.86 | 5.86 | 5.86 | 140 |
| 1724880360 | 6 | 0.64 | 11.94 | 5.84 | 6 | 5.84 | 218 |
| 1724794080 | 5.36 | -0.15 | -2.72 | 5.36 | 5.36 | 5.36 | 108 |
| 1724707740 | 5.51 | -0.06 | -1.08 | 5.51 | 5.51 | 5.51 | 493 |
| 1724448480 | 5.57 | 0.27 | 5.09 | 5.57 | 5.57 | 5.57 | 322 |
| 1724362140 | 5.3 | 0.12 | 2.32 | 5.3 | 5.3 | 5.3 | 300 |
| 1724275380 | 5.18 | 0.18 | 3.60 | 5.18 | 5.18 | 5.18 | 136 |
| 1724188800 | 5 | -0.43 | -7.92 | 5 | 5 | 5 | 103 |
| 1724102880 | 5.43 | 0.18 | 3.43 | 5.43 | 5.43 | 5.43 | 114 |
| 1723843740 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 100 |
| 1723756860 | 5.25 | -0.04 | -0.76 | 5.25 | 5.25 | 5.25 | 431 |
| 1723670820 | 5.29 | -0.08 | -1.49 | 5.32 | 5.32 | 5.29 | 688 |
| 1723584360 | 5.37 | 0.01 | 0.19 | 5.37 | 5.37 | 5.37 | 101 |
| 1723497900 | 5.36 | 0.09 | 1.71 | 5.36 | 5.36 | 5.36 | 109 |
| 1723238400 | 5.2699999 | -0.07 | -1.31 | 5.2699999 | 5.2699999 | 5.2699999 | 133 |
| 1723152000 | 5.34 | 0.11 | 2.10 | 5.23 | 5.34 | 5.23 | 320 |
| 1723065720 | 5.23 | -0.16 | -2.97 | 5.23 | 5.23 | 5.23 | 133 |
| 1722979800 | 5.39 | -0.08 | -1.46 | 5.39 | 5.39 | 5.39 | 111 |
| 1722893340 | 5.47 | 0.13 | 2.43 | 5.47 | 5.47 | 5.47 | 122 |
| 1722634140 | 5.34 | 0.34 | 6.80 | 5.34 | 5.34 | 5.34 | 125 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
