Hot Features
프리미엄
Universal Music Group NV (PK) (UNVGY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.128 | 1.07202680067 | 11.94 | 12.3 | 11.86 | 166907 | 12.08469935 | DR |
| 4 | -0.252 | -2.04545454545 | 12.32 | 12.79 | 11.4 | 330750 | 11.95107129 | DR |
| 12 | -0.896 | -6.91144708423 | 12.964 | 13.49 | 11.4 | 421957 | 12.68158717 | DR |
| 26 | -3.592 | -22.9374201788 | 15.66 | 15.7 | 11.2 | 388924 | 12.79440526 | DR |
| 52 | -1.162 | -8.78306878307 | 13.23 | 15.85 | 11.2 | 231748 | 13.08304898 | DR |
| 156 | -1.882 | -13.4910394265 | 13.95 | 15.85 | 8.11 | 165248 | 12.13470071 | DR |
| 260 | -3.392 | -21.9404915912 | 15.46 | 16.15 | 8.11 | 168516 | 12.26759967 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 12.17 | 0.01 | 0.08 | 12.19 | 12.3 | 12.13 | 124958 |
| 1733178180 | 12.16 | 0.15 | 1.25 | 12.04 | 12.16 | 11.98 | 301250 |
| 1732918200 | 12.01 | 0.12 | 1.01 | 11.89 | 12.01 | 11.877 | 113840 |
| 1732746540 | 11.89 | 0.06 | 0.51 | 11.94 | 11.97 | 11.86 | 127579 |
| 1732660140 | 11.83 | 0.12 | 1.02 | 11.73 | 11.87 | 11.71 | 727818 |
| 1732573560 | 11.71 | -0.06 | -0.51 | 11.725 | 11.833 | 11.68 | 1645505 |
| 1732314000 | 11.77 | 0.31 | 2.71 | 11.67 | 11.77 | 11.61 | 135497 |
| 1732227900 | 11.46 | -0.41 | -3.45 | 11.724 | 11.73 | 11.4 | 324086 |
| 1732141740 | 11.87 | -0.02 | -0.17 | 11.869 | 12 | 11.77 | 347005 |
| 1732054800 | 11.89 | -0.09 | -0.75 | 11.79 | 11.93 | 11.79 | 291639 |
| 1731968640 | 11.98 | -0.11 | -0.91 | 12 | 12.034 | 11.91 | 349898 |
| 1731709260 | 12.09 | -0.19 | -1.55 | 12.2201 | 12.29 | 12.08 | 505443 |
| 1731622800 | 12.28 | 0.13 | 1.07 | 12.2 | 12.41 | 12.1505 | 147204 |
| 1731536760 | 12.15 | -0.1 | -0.82 | 12.09 | 12.15 | 12 | 208039 |
| 1731450480 | 12.25 | -0.2 | -1.61 | 12.3 | 12.3 | 12.13 | 228383 |
| 1731363600 | 12.45 | -0.19 | -1.50 | 12.42 | 12.51 | 12.34 | 341955 |
| 1731104400 | 12.64 | 0.04 | 0.32 | 12.79 | 12.79 | 12.51 | 99488 |
| 1731018540 | 12.6 | 0.26 | 2.11 | 12.5 | 12.63 | 12.41 | 171968 |
| 1730931600 | 12.34 | -0.31 | -2.45 | 12.32 | 12.41 | 12.239 | 92694 |
| 1730845680 | 12.65 | 0.17 | 1.36 | 12.52 | 12.65 | 12.47 | 125628 |
| 1730759160 | 12.48 | -0.15 | -1.19 | 12.57 | 12.57 | 12.4049 | 539269 |
| 1730496420 | 12.63 | -0.13 | -1.02 | 12.83 | 12.87 | 12.6 | 151339 |
| 1730409780 | 12.76 | 0.05 | 0.39 | 12.37 | 12.76 | 12.24 | 140777 |
| 1730323500 | 12.71 | -0.05 | -0.39 | 12.63 | 12.71 | 12.61 | 44866 |
| 1730237280 | 12.76 | -0.09 | -0.70 | 12.8 | 12.83 | 12.71 | 61729 |
| 1730150880 | 12.85 | 0.14 | 1.10 | 12.85 | 12.9 | 12.83 | 151615 |
| 1729891500 | 12.71 | 0.08 | 0.59 | 12.68 | 12.74 | 12.677 | 249191 |
| 1729805160 | 12.635 | 0.02 | 0.12 | 12.66 | 12.68 | 12.52 | 178471 |
| 1729718940 | 12.62 | -0.07 | -0.55 | 12.6666 | 12.74 | 12.56 | 88439 |
| 1729632300 | 12.69 | -0.26 | -2.01 | 12.76 | 12.766 | 12.65 | 59110 |
| 1729545600 | 12.95 | -0.1 | -0.73 | 12.85 | 12.95 | 12.82 | 72826 |
| 1729286400 | 13.045 | 0.05 | 0.42 | 13 | 13.2 | 12.9805 | 72708 |
| 1729200000 | 12.99 | -0.1 | -0.76 | 12.98 | 13.06 | 12.9305 | 185812 |
| 1729113960 | 13.09 | -0.01 | -0.08 | 13.005 | 13.1 | 12.96 | 1011353 |
| 1729027680 | 13.1 | 0.25 | 1.95 | 13.22 | 13.28 | 13.04 | 2118553 |
| 1728941220 | 12.85 | -0.09 | -0.70 | 12.84 | 12.93 | 12.79 | 75923 |
| 1728681900 | 12.94 | 0.15 | 1.17 | 12.86 | 13.01 | 12.86 | 74047 |
| 1728595560 | 12.79 | -0.14 | -1.08 | 12.84 | 12.84 | 12.64 | 66323 |
| 1728508800 | 12.93 | -0.03 | -0.23 | 12.99 | 13.05 | 12.73 | 824625 |
| 1728422580 | 12.96 | 0.11 | 0.86 | 12.93 | 13.02 | 12.85 | 1469099 |
| 1728336000 | 12.85 | 0.03 | 0.23 | 12.805 | 12.94 | 12.77 | 4270202 |
| 1728077220 | 12.82 | -0.02 | -0.16 | 12.8 | 12.91 | 12.68 | 66155 |
| 1727990760 | 12.84 | -0.23 | -1.76 | 12.97 | 13.05 | 12.83 | 198313 |
| 1727904000 | 13.07 | 0.12 | 0.93 | 12.82 | 13.15 | 12.82 | 298458 |
| 1727818140 | 12.95 | 0.04 | 0.31 | 12.82 | 13.03 | 12.82 | 208408 |
| 1727731380 | 12.91 | -0.57 | -4.23 | 13.16 | 13.2 | 12.6 | 260009 |
| 1727472000 | 13.48 | 0.34 | 2.59 | 13.3 | 13.49 | 13.18 | 73403 |
| 1727386200 | 13.14 | 0.16 | 1.23 | 13.05 | 13.22 | 12.934 | 1573632 |
| 1727299200 | 12.98 | 0.03 | 0.23 | 12.96 | 13.12 | 12.93 | 1696498 |
| 1727212800 | 12.95 | 0.35 | 2.78 | 12.98 | 12.98 | 12.82 | 304482 |
| 1727126940 | 12.6 | -0.06 | -0.47 | 12.61 | 12.62 | 12.48 | 106816 |
| 1726867200 | 12.66 | -0.21 | -1.63 | 12.79 | 12.85 | 12.61 | 98279 |
| 1726781220 | 12.87 | 0.19 | 1.50 | 12.8 | 12.87 | 12.64 | 95146 |
| 1726694460 | 12.68 | -0.23 | -1.78 | 12.83 | 12.84 | 12.6 | 584678 |
| 1726608240 | 12.91 | -0.1 | -0.77 | 13.195 | 13.22 | 12.65 | 430754 |
| 1726521720 | 13.01 | -0.01 | -0.08 | 13.075 | 13.075 | 12.87 | 149794 |
| 1726262940 | 13.02 | 0.3 | 2.36 | 13.09 | 13.12 | 12.96 | 220533 |
| 1726176540 | 12.72 | -0.2 | -1.55 | 12.95 | 13.03 | 12.6745 | 96693 |
| 1726090140 | 12.92 | 0.16 | 1.25 | 12.964 | 12.97 | 12.7 | 117260 |
| 1726003500 | 12.76 | -0.11 | -0.85 | 12.76 | 12.77 | 12.62 | 410095 |
| 1725917160 | 12.87 | 0.25 | 1.98 | 12.75 | 12.9092 | 12.75 | 244048 |
| 1725658020 | 12.62 | -0.22 | -1.71 | 12.93 | 12.93 | 12.6 | 73413 |
| 1725571440 | 12.84 | -0.08 | -0.62 | 12.64 | 13.08 | 12.61 | 106371 |
| 1725485040 | 12.92 | -0.01 | -0.04 | 12.83 | 12.95 | 12.8 | 63204 |
