Hot Features
프리미엄
Tingyi Cayman Islands Holding Corporation (PK) (TYCMY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6399 | -2.08097560976 | 30.75 | 31.2775 | 28.78 | 5677 | 30.53036149 | DR |
| 4 | 1.9801 | 7.03910415926 | 28.13 | 31.2775 | 27.85 | 15534 | 29.0078338 | DR |
| 12 | 2.5101 | 9.09456521739 | 27.6 | 31.2775 | 24.5 | 11576 | 27.44667122 | DR |
| 26 | 6.1451 | 25.6419778844 | 23.965 | 32.98 | 22.71 | 7036 | 27.59751769 | DR |
| 52 | 9.6063 | 46.8513153659 | 20.5038 | 32.98 | 19.07 | 6587 | 25.59373528 | DR |
| 156 | -12.819 | -29.86086361 | 42.9291 | 47.58 | 18.09 | 7213 | 29.02927958 | DR |
| 260 | -7.8799 | -20.7420373783 | 37.99 | 50 | 18.09 | 7095 | 30.7003355 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738794000 | 29.93 | -0.26 | -0.86 | 28.78 | 30.1764 | 28.78 | 4150 |
| 1738708080 | 30.1893 | -0.21 | -0.68 | 30.02 | 30.19 | 29.85 | 4570 |
| 1738621740 | 30.395 | -0.38 | -1.22 | 30.41 | 30.57 | 30.39 | 5348 |
| 1738362000 | 30.77 | -0.18 | -0.58 | 31.02 | 31.2775 | 30.74 | 6855 |
| 1738276080 | 30.95 | 0.35 | 1.14 | 30.75 | 31.06 | 30.51 | 7462 |
| 1738189740 | 30.6 | 0.24 | 0.80 | 30.69 | 30.83 | 30.3 | 3686 |
| 1738103280 | 30.358 | 0.47 | 1.57 | 30.2 | 30.53 | 30.2 | 5023 |
| 1738016820 | 29.89 | 0.29 | 0.98 | 30.0099 | 30.0099 | 29.7978 | 14141 |
| 1737757440 | 29.6 | 0.68 | 2.35 | 29.062 | 30.01 | 29.062 | 3503 |
| 1737671220 | 28.92 | -0.83 | -2.80 | 28.42 | 29.07 | 28.42 | 6588 |
| 1737584640 | 29.754 | -0.25 | -0.82 | 29.75 | 29.81 | 29.71 | 22579 |
| 1737498540 | 30 | 0.07 | 0.23 | 29.5 | 30 | 29.5 | 18658 |
| 1737152880 | 29.93 | 1.55 | 5.47 | 28.04 | 30.15 | 28.04 | 19559 |
| 1737066420 | 28.379 | -0.33 | -1.15 | 28.11 | 28.4 | 28.11 | 51556 |
| 1736979720 | 28.71 | 0.63 | 2.24 | 28.74 | 28.74 | 28.59 | 9667 |
| 1736893380 | 28.08 | -0.05 | -0.18 | 28.08 | 28.12 | 27.95 | 56770 |
| 1736806800 | 28.13 | 0.04 | 0.14 | 28.0225 | 28.13 | 27.8835 | 24864 |
| 1736547720 | 28.09 | 2.49 | 9.73 | 28.13 | 28.13 | 27.85 | 14638 |
| 1736375340 | 25.6 | 0.17 | 0.65 | 25.51 | 25.6 | 25.465 | 9342 |
| 1736288940 | 25.435 | -0.38 | -1.47 | 25.44 | 25.54 | 25.405 | 5177 |
| 1736202360 | 25.815 | 0.1 | 0.37 | 25.9272 | 25.9712 | 25.545 | 15665 |
| 1735942980 | 25.72 | -0.02 | -0.07 | 25.57 | 25.72 | 25.49 | 4873 |
| 1735856700 | 25.737 | -0.18 | -0.71 | 25.74 | 25.8 | 25.66 | 11080 |
| 1735683960 | 25.92 | 0.32 | 1.23 | 26.2115 | 26.2115 | 25.68 | 7093 |
| 1735597740 | 25.6045 | -0.48 | -1.84 | 25.48 | 25.625 | 25.48 | 4555 |
| 1735338000 | 26.085 | -0.23 | -0.86 | 26.08 | 26.19 | 26.02 | 3453 |
| 1735252020 | 26.31 | 0.07 | 0.25 | 26.205 | 26.31 | 26.12 | 7917 |
| 1735078200 | 26.244 | 0.18 | 0.71 | 25.4801 | 26.244 | 25.4801 | 3252 |
| 1734992400 | 26.06 | 0.3 | 1.16 | 26.145 | 26.15 | 26.03 | 6804 |
| 1734733200 | 25.76 | 0.27 | 1.04 | 24.55 | 25.76 | 24.55 | 11699 |
| 1734646800 | 25.495 | -0.06 | -0.22 | 25.48 | 25.7214 | 24.5 | 4872 |
| 1734560940 | 25.55 | -0.42 | -1.62 | 26.7999 | 26.7999 | 25.534 | 9121 |
| 1734474360 | 25.97 | -0.03 | -0.12 | 25.97 | 26.09 | 25.97 | 5433 |
| 1734388140 | 26 | -0.43 | -1.62 | 26.1535 | 26.1535 | 25.945 | 41673 |
| 1734128940 | 26.428 | -0.43 | -1.61 | 25.5001 | 26.43 | 25.5 | 23465 |
| 1734042480 | 26.86 | 0.56 | 2.12 | 26.864 | 26.93 | 26.79 | 7107 |
| 1733955900 | 26.302 | 0.09 | 0.35 | 26.35 | 26.39 | 26.302 | 30632 |
| 1733869200 | 26.21 | -0.81 | -3.00 | 26.29 | 26.36 | 26.2 | 10992 |
| 1733782800 | 27.02 | 1.54 | 6.04 | 25.4701 | 27.37 | 25.4701 | 17137 |
| 1733523600 | 25.48 | 0.24 | 0.95 | 25.39 | 25.48 | 25.34 | 5108 |
| 1733437500 | 25.24 | -0.31 | -1.21 | 25.235 | 25.242 | 25.17 | 4786 |
| 1733350980 | 25.55 | -0.16 | -0.62 | 25.535 | 25.55 | 25.45 | 6510 |
| 1733264700 | 25.71 | 0.77 | 3.09 | 25.242 | 25.8 | 25.242 | 10829 |
| 1733178180 | 24.94 | -0.3 | -1.18 | 25.32 | 26.02 | 24.86 | 12747 |
| 1732918200 | 25.2375 | -1.15 | -4.37 | 27.09 | 27.09 | 24.62 | 2978 |
| 1732746540 | 26.39 | 0.59 | 2.29 | 26.24 | 26.39 | 26.179 | 4360 |
| 1732660140 | 25.8 | -0.23 | -0.86 | 25.85 | 25.85 | 25.68 | 5888 |
| 1732573560 | 26.025 | -0.4 | -1.50 | 25.79 | 26.025 | 25.72 | 16137 |
| 1732314000 | 26.42 | -0.93 | -3.40 | 26.4 | 26.42 | 26.33 | 2594 |
| 1732227900 | 27.35 | 0.24 | 0.89 | 27.135 | 27.35 | 27.13 | 3308 |
| 1732141740 | 27.11 | -0.93 | -3.32 | 27.21 | 27.29 | 27.11 | 4208 |
| 1732054800 | 28.04 | -0.06 | -0.21 | 28.05 | 28.05 | 27.94 | 2724 |
| 1731968640 | 28.1 | -0.11 | -0.38 | 28.32 | 28.32 | 28.1 | 9254 |
| 1731709260 | 28.207 | 0.43 | 1.55 | 28.025 | 28.207 | 28.025 | 12703 |
| 1731622800 | 27.7765 | 0.55 | 2.03 | 27.6 | 27.7765 | 27.47 | 11611 |
| 1731536760 | 27.2235 | -1.03 | -3.63 | 27.6 | 27.6 | 27.1 | 9293 |
| 1731450480 | 28.25 | -0.78 | -2.67 | 28.365 | 28.4 | 28.135 | 3365 |
| 1731363600 | 29.025 | -0.73 | -2.44 | 29.0598 | 29.0598 | 28.9702 | 2101 |
| 1731104400 | 29.75 | 0.31 | 1.05 | 28.6 | 29.75 | 28.6 | 2843 |
| 1731018540 | 29.44 | -0.18 | -0.62 | 29.48 | 29.686 | 29.4197 | 2714 |
| 1730931600 | 29.624 | -0.23 | -0.76 | 29.65 | 29.65 | 29.545 | 1516 |
