Hot Features
프리미엄
Voip Pal Com Inc (QB) (VPLM)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0012 | -15 | 0.008 | 0.0088 | 0.0063 | 1173327 | 0.00729442 | CS |
| 4 | -0.00142 | -17.2749391727 | 0.00822 | 0.0088 | 0.0063 | 2422732 | 0.00731128 | CS |
| 12 | -0.0043 | -38.7387387387 | 0.0111 | 0.0129 | 0.0063 | 2529088 | 0.00903775 | CS |
| 26 | -0.0094 | -58.024691358 | 0.0162 | 0.029 | 0.0063 | 3736203 | 0.01344127 | CS |
| 52 | -0.0213 | -75.8007117438 | 0.0281 | 0.0297 | 0.0063 | 3097966 | 0.01476063 | CS |
| 156 | -0.0076 | -52.7777777778 | 0.0144 | 0.1144 | 0.0063 | 2494139 | 0.02975809 | CS |
| 260 | -0.0197 | -74.3396226415 | 0.0265 | 0.1144 | 0.006 | 2170688 | 0.02630467 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.0068 | -0.0008 | -10.53 | 0.0077 | 0.0077 | 0.0066 | 2157205 |
| 1732314000 | 0.0076 | 0.0006 | 8.57 | 0.0076 | 0.0076 | 0.0071 | 618792 |
| 1732227900 | 0.007 | -0.00032 | -4.37 | 0.0072 | 0.0075 | 0.007 | 830549 |
| 1732141740 | 0.00732 | 2.0E-5 | 0.27 | 0.0073 | 0.0074 | 0.0071 | 1539361 |
| 1732054800 | 0.0073 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0071 | 962627 |
| 1731968640 | 0.0073 | 0.000365 | 5.26 | 0.008 | 0.0088 | 0.0063 | 1915305 |
| 1731709260 | 0.006935 | -0.000565 | -7.53 | 0.0075 | 0.0077 | 0.006825 | 497777 |
| 1731622800 | 0.0075 | 0.0003 | 4.17 | 0.0075 | 0.007765 | 0.0068 | 3074223 |
| 1731536760 | 0.0072 | 0.0007 | 10.77 | 0.0065 | 0.0072 | 0.0064 | 5939062 |
| 1731450480 | 0.0065 | -0.0004 | -5.80 | 0.0073 | 0.0073 | 0.0065 | 1448609 |
| 1731363600 | 0.0069 | -0.0003 | -4.17 | 0.0074 | 0.0075 | 0.0065 | 5361231 |
| 1731104400 | 0.0072 | -0.0003 | -4.00 | 0.0072 | 0.0073 | 0.0065 | 1788465 |
| 1731018540 | 0.0075 | 0.0001 | 1.35 | 0.0085 | 0.0085 | 0.0067 | 1468558 |
| 1730931600 | 0.0074 | -0.0004 | -5.13 | 0.008 | 0.008 | 0.0067 | 2224535 |
| 1730845680 | 0.0078 | 0.0005 | 6.85 | 0.0072 | 0.008 | 0.0072 | 3727138 |
| 1730759160 | 0.0073 | -0.0001 | -1.35 | 0.0068 | 0.008 | 0.0068 | 2212616 |
| 1730496420 | 0.0074 | -0.0001 | -1.33 | 0.0075 | 0.0075 | 0.0069 | 652150 |
| 1730409780 | 0.0075 | 0.0001 | 1.35 | 0.0073 | 0.0075 | 0.007 | 2222807 |
| 1730323500 | 0.0074 | -0.0001 | -1.33 | 0.0077 | 0.0081 | 0.00725 | 3025873 |
| 1730237280 | 0.0075 | 0.0002 | 2.74 | 0.0074 | 0.0078 | 0.0071 | 5149852 |
| 1730150880 | 0.0073 | -0.0005 | -6.41 | 0.00822 | 0.0084 | 0.00718 | 3795118 |
| 1729891500 | 0.0078 | 0.00058 | 8.03 | 0.0082 | 0.0082 | 0.007 | 4459826 |
| 1729805160 | 0.00722 | -0.00068 | -8.61 | 0.008 | 0.008 | 0.0069 | 2328642 |
| 1729718940 | 0.0079 | -0.0003 | -3.66 | 0.0077 | 0.0082 | 0.00755 | 1341540 |
| 1729632300 | 0.0082 | -0.0003 | -3.53 | 0.0089 | 0.0089 | 0.0076 | 479334 |
| 1729545600 | 0.0085 | 0.00025 | 3.03 | 0.008 | 0.0089 | 0.0075 | 2147645 |
| 1729286400 | 0.00825 | -0.0003 | -3.51 | 0.0089 | 0.0089 | 0.00785 | 1113735 |
| 1729200000 | 0.00855 | -0.00035 | -3.93 | 0.0087 | 0.0087 | 0.0084 | 957063 |
| 1729113960 | 0.0089 | -5.0E-5 | -0.56 | 0.0089 | 0.0089 | 0.0071 | 2040285 |
| 1729027680 | 0.00895 | 0.00045 | 5.29 | 0.0075 | 0.009 | 0.0065 | 8851127 |
| 1728941220 | 0.0085 | -0.00156 | -15.51 | 0.0101 | 0.0101 | 0.0064 | 10001994 |
| 1728681900 | 0.01006 | 0.00096 | 10.55 | 0.0097 | 0.0101 | 0.0097 | 1884067 |
| 1728595560 | 0.0091 | -0.001 | -9.90 | 0.01 | 0.0102 | 0.009 | 1238526 |
| 1728508800 | 0.0101 | -4.0E-5 | -0.39 | 0.0101 | 0.0101 | 0.01 | 167082 |
| 1728422580 | 0.01014 | 0.00019 | 1.91 | 0.0099 | 0.010165 | 0.0099 | 296972 |
| 1728336000 | 0.00995 | -0.00055 | -5.24 | 0.0095 | 0.0102 | 0.0095 | 922980 |
| 1728077220 | 0.0105 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0095999 | 6350275 |
| 1727990760 | 0.0105 | -0.0002 | -1.87 | 0.01085 | 0.01085 | 0.0101 | 841220 |
| 1727904000 | 0.0107 | 0.0002 | 1.90 | 0.0103 | 0.0109 | 0.0103 | 227819 |
| 1727818140 | 0.0105 | 0.0013 | 14.13 | 0.0098 | 0.01095 | 0.0098 | 5422001 |
| 1727731380 | 0.0092 | -0.0013 | -12.38 | 0.0102 | 0.0104 | 0.0092 | 2303791 |
| 1727472000 | 0.0105 | 0 | 0.00 | 0.01026 | 0.0105 | 0.01 | 157298 |
| 1727386200 | 0.0105 | 0.0003 | 2.94 | 0.01 | 0.0105 | 0.0097 | 1353855 |
| 1727299200 | 0.0102 | -0.0001 | -0.97 | 0.01 | 0.0104 | 0.0092999 | 3270832 |
| 1727212800 | 0.0103 | 0.0001 | 0.98 | 0.0102 | 0.0103 | 0.0091 | 2708048 |
| 1727126940 | 0.0102 | -0.0001 | -0.97 | 0.0103 | 0.0103 | 0.0095 | 6402643 |
| 1726867200 | 0.0103 | -5.0E-5 | -0.48 | 0.0104 | 0.0104 | 0.01 | 2332580 |
| 1726781220 | 0.01035 | -4.5E-5 | -0.43 | 0.0105 | 0.0112 | 0.0101 | 2463854 |
| 1726694460 | 0.010395 | 9.5E-5 | 0.92 | 0.010825 | 0.010825 | 0.0101 | 2541357 |
| 1726608240 | 0.0103 | -0.0005 | -4.63 | 0.0104 | 0.0113 | 0.0101 | 1548335 |
| 1726521720 | 0.0108 | 0.0003 | 2.86 | 0.01038 | 0.0115999 | 0.01025 | 2638433 |
| 1726262940 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.0117 | 0.0101 | 4195408 |
| 1726176540 | 0.011 | 0 | 0.00 | 0.0102 | 0.0113 | 0.0101 | 4554846 |
| 1726090140 | 0.011 | -0.0007 | -5.98 | 0.0123 | 0.0123 | 0.0108 | 2028006 |
| 1726003500 | 0.0117 | 0.0006 | 5.41 | 0.0112 | 0.012 | 0.0107 | 1066183 |
| 1725917160 | 0.0111 | -0.0004 | -3.48 | 0.0129 | 0.0129 | 0.0111 | 345800 |
| 1725658020 | 0.0115 | 0 | 0.00 | 0.0117 | 0.0123 | 0.0113 | 2088100 |
| 1725571440 | 0.0115 | -0.0005 | -4.17 | 0.0115 | 0.0122 | 0.011195 | 868761 |
| 1725485040 | 0.012 | 0.00035 | 3.00 | 0.011825 | 0.0125 | 0.011 | 2630944 |
| 1725398880 | 0.01165 | 0.00065 | 5.91 | 0.0111 | 0.0129 | 0.011 | 4190316 |
| 1725053340 | 0.011 | 0.0024 | 27.91 | 0.0092 | 0.01142 | 0.009 | 6467088 |
| 1724966400 | 0.0086 | -0.002 | -18.87 | 0.0108 | 0.011 | 0.008 | 13845764 |
| 1724880360 | 0.0106 | -0.0013 | -10.92 | 0.0124 | 0.0125 | 0.01 | 12125951 |
| 1724794080 | 0.0119 | -0.00035 | -2.86 | 0.0123 | 0.0124 | 0.0115999 | 2779647 |
| 1724707740 | 0.01225 | -0.00125 | -9.26 | 0.0142 | 0.0142 | 0.0118 | 4533782 |
