Hot Features
프리미엄
NetEase Inc (PK) (NETTF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.574 | 13.8760107817 | 18.55 | 21.352 | 17.992 | 39614 | 18.92015289 | CS |
| 4 | 3.068 | 16.9915817457 | 18.056 | 21.352 | 16.234 | 14284 | 18.79334888 | CS |
| 12 | 4.398 | 26.2943919646 | 16.726 | 21.352 | 14.496 | 7944 | 18.07091703 | CS |
| 26 | 2.872 | 15.7352618891 | 18.252 | 22.472 | 13.738 | 4911 | 17.83718244 | CS |
| 52 | 4.312 | 25.6483464192 | 16.812 | 23.43 | 13.738 | 5526 | 18.62611452 | CS |
| 156 | -0.026 | -0.12293144208 | 21.15 | 24.178 | 10.49 | 11330 | 17.39640213 | CS |
| 260 | -5.276 | -19.9848484848 | 26.4 | 28.85 | 10.49 | 20317 | 18.94930348 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 21.124 | -0.23 | -1.07 | 21.108 | 21.124 | 18.344 | 1241 |
| 1737066420 | 21.352 | 0.7 | 3.40 | 21.352 | 21.352 | 20.0115 | 33562 |
| 1736979720 | 20.65 | 0.99 | 5.04 | 20 | 20.65 | 18.898 | 2078 |
| 1736893380 | 19.66 | 1.67 | 9.27 | 19.66 | 19.66 | 19.66 | 38577 |
| 1736806800 | 17.992 | -0.31 | -1.69 | 18.55 | 19.7 | 17.992 | 119969 |
| 1736547720 | 18.3011 | 1.06 | 6.17 | 18.55 | 18.55 | 18.3011 | 3883 |
| 1736375340 | 17.238 | -0.98 | -5.40 | 17.238 | 17.238 | 17.238 | 376 |
| 1736288940 | 18.222 | 0 | 0.00 | 17.238 | 18.222 | 17.238 | 1769 |
| 1736202360 | 18.222 | -0.25 | -1.33 | 18.468 | 18.574 | 16.872 | 11946 |
| 1735942980 | 18.468 | -1.02 | -5.23 | 19.006 | 19.006 | 16.234 | 3989 |
| 1735856700 | 19.488 | 1.6 | 8.96 | 19.562 | 19.562 | 17.81 | 3025 |
| 1735683960 | 17.8851 | 0.05 | 0.26 | 17.897 | 19.562 | 17.8351 | 1634 |
| 1735597740 | 17.8391 | -0.19 | -1.05 | 18.03 | 19.562 | 17.8331 | 6906 |
| 1735338000 | 18.028 | -1.05 | -5.48 | 18.642 | 18.682 | 18.018 | 2836 |
| 1735252020 | 19.074 | 0.87 | 4.77 | 19.034 | 19.074 | 19.034 | 2284 |
| 1735078200 | 18.206 | 0.06 | 0.32 | 18.206 | 18.914 | 18.206 | 1848 |
| 1734992400 | 18.148 | 0.34 | 1.91 | 18.902 | 18.902 | 18.148 | 3574 |
| 1734733200 | 17.808 | -0.31 | -1.70 | 18.056 | 18.882 | 17.76 | 4570 |
| 1734646800 | 18.116 | -0.66 | -3.52 | 18.824 | 18.824 | 18.116 | 7781 |
| 1734560940 | 18.7765 | 0.51 | 2.77 | 18.346 | 19.084 | 18.164 | 3724 |
| 1734474360 | 18.27 | 0.15 | 0.85 | 18.27 | 19.02 | 18.27 | 2369 |
| 1734388140 | 18.116 | -0.46 | -2.46 | 18.382 | 19.184 | 18.116 | 9361 |
| 1734128940 | 18.572 | -0.41 | -2.17 | 19.298 | 19.298 | 18.572 | 3453 |
| 1734042480 | 18.984 | 0.12 | 0.66 | 19.036 | 19.804 | 18.984 | 4586 |
| 1733955900 | 18.86 | -0.01 | -0.05 | 18.84 | 19.8 | 18.84 | 3042 |
| 1733869200 | 18.87 | -1.14 | -5.70 | 19.016 | 19.385 | 18.87 | 5784 |
| 1733782800 | 20.01 | 2.15 | 12.04 | 18.97 | 20.22 | 18.97 | 15675 |
| 1733523600 | 17.86 | 0.81 | 4.74 | 18.3 | 18.3 | 17.732 | 8868 |
| 1733437500 | 17.052 | 0.77 | 4.72 | 18.2131 | 18.2131 | 17.052 | 5083 |
| 1733350980 | 16.283999 | -0.67 | -3.96 | 17.8 | 18.1471 | 16.283999 | 3895 |
| 1733264700 | 16.956 | -1.02 | -5.70 | 17.02 | 17.98 | 16.956 | 5121 |
| 1733178180 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.02 | 10865 |
| 1732918200 | 17.98 | 0.96 | 5.67 | 17.98 | 17.98 | 17.02 | 3848 |
| 1732746540 | 17.016 | -0 | -0.02 | 17.02 | 17.964 | 17.016 | 1573 |
| 1732660140 | 17.02 | 0.29 | 1.72 | 16.732 | 17.98 | 16.668 | 3864 |
| 1732573560 | 16.732 | -0.88 | -5.00 | 17.908 | 17.908 | 16.732 | 5605 |
| 1732314000 | 17.612 | -0.25 | -1.39 | 17.848 | 17.848 | 16.492 | 4372 |
| 1732227900 | 17.86 | 1.16 | 6.95 | 17.86 | 17.86 | 16.54 | 1180 |
| 1732141740 | 16.7 | -1.2 | -6.70 | 16.7 | 17.9 | 16.7 | 2360 |
| 1732054800 | 17.9 | 1.4 | 8.48 | 16.3 | 17.9 | 16.3 | 2149 |
| 1731968640 | 16.5 | -0.96 | -5.48 | 16.5 | 17.85 | 16.5 | 4650 |
| 1731709260 | 17.456 | 0.72 | 4.28 | 16.379999 | 17.82 | 15.91 | 3953 |
| 1731622800 | 16.739999 | 0.43 | 2.62 | 14.592 | 16.739999 | 14.592 | 34500 |
| 1731536760 | 16.312 | 1.43 | 9.62 | 16.312 | 16.312 | 16.312 | 875 |
| 1731450480 | 14.88 | -0.06 | -0.43 | 16.719999 | 16.719999 | 14.88 | 3009 |
| 1731363600 | 14.944 | 0.04 | 0.27 | 14.944 | 16.276 | 14.944 | 2053 |
| 1731104400 | 14.904 | -0.53 | -3.42 | 14.496 | 16.116 | 14.496 | 2842 |
| 1731018540 | 15.432 | 0.35 | 2.32 | 15.432 | 17.028 | 15.432 | 2484 |
| 1730931600 | 15.082 | -0.15 | -0.98 | 15.082 | 15.082 | 15.082 | 4503 |
| 1730845680 | 15.232 | -0.53 | -3.36 | 15.232 | 16.798 | 15.232 | 10790 |
| 1730759160 | 15.762 | 0.68 | 4.49 | 15.754 | 16.398 | 15.754 | 1739 |
| 1730496420 | 15.084 | -0.08 | -0.51 | 15.084 | 15.477 | 15 | 2139 |
| 1730409780 | 15.162 | -0.14 | -0.89 | 15.162 | 16.758 | 15.162 | 3231 |
| 1730323500 | 15.298 | -0.4 | -2.57 | 15.298 | 16.882 | 15.298 | 3312 |
| 1730237280 | 15.702 | 0.55 | 3.62 | 15.702 | 15.702 | 15.702 | 1589 |
| 1730150880 | 15.154 | 0 | 0.00 | 16.726 | 16.726 | 15.154 | 3089 |
| 1729891500 | 15.154 | 0.14 | 0.91 | 16.726 | 16.726 | 15.154 | 2699 |
| 1729805160 | 15.018 | 0.58 | 4.03 | 16.572 | 16.572 | 15.018 | 2519 |
| 1729718940 | 14.436 | -0.27 | -1.86 | 16.728 | 16.734 | 14.42 | 1876 |
| 1729632300 | 14.71 | -1.96 | -11.76 | 15.234 | 16.806 | 14.71 | 3777 |
| 1729545600 | 16.67 | -1.04 | -5.88 | 16.67 | 16.67 | 14.42 | 5079 |
| 1729286400 | 17.712 | 1.79 | 11.24 | 15.858 | 17.712 | 15.858 | 2728 |
