Hot Features
프리미엄
VTech Holdings Ltd (PK) (VTKLY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 7.48091603053 | 6.55 | 7.06 | 6.53 | 6551 | 6.96197867 | DR |
| 4 | 0.44 | 6.66666666667 | 6.6 | 7.06 | 6.1 | 4230 | 6.69863999 | DR |
| 12 | 0.56 | 8.64197530864 | 6.48 | 7.33 | 6.04 | 2878 | 6.67517495 | DR |
| 26 | 0.395 | 5.94431903687 | 6.645 | 7.79 | 5.94 | 3690 | 6.86749358 | DR |
| 52 | 1.01 | 16.7495854063 | 6.03 | 7.79 | 5.34 | 4088 | 6.57593475 | DR |
| 156 | -1.18 | -14.3552311436 | 8.22 | 8.225 | 5.255 | 4069 | 6.36340297 | DR |
| 260 | -2.2275 | -24.0356083086 | 9.2675 | 10.9399 | 5.255 | 11612 | 7.28695883 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 7.04 | 0.12 | 1.66 | 6.8 | 7.04 | 6.8 | 3246 |
| 1739485320 | 6.925 | -0.12 | -1.70 | 6.711 | 6.99 | 6.53 | 15116 |
| 1739398920 | 7.045 | 0.32 | 4.78 | 6.8 | 7.06 | 6.8 | 10086 |
| 1739312940 | 6.7235 | 0.17 | 2.65 | 6.6 | 6.7235 | 6.6 | 770 |
| 1739226000 | 6.55 | 0.36 | 5.82 | 6.55 | 6.55 | 6.55 | 230 |
| 1738966800 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1738880400 | 6.19 | -0.64 | -9.42 | 6.19 | 6.19 | 6.19 | 1315 |
| 1738794000 | 6.834 | 0.73 | 12.03 | 6.834 | 6.834 | 6.834 | 199 |
| 1738708080 | 6.1 | -0.5 | -7.58 | 6.1 | 6.1 | 6.1 | 995 |
| 1738621740 | 6.6 | -0.39 | -5.58 | 6.328 | 6.6 | 6.328 | 350 |
| 1738362000 | 6.99 | 0.56 | 8.71 | 6.99 | 6.99 | 6.99 | 217 |
| 1738276080 | 6.43 | -0.01 | -0.19 | 6.3 | 6.43 | 6.3 | 1021 |
| 1738189740 | 6.4425 | -0.06 | -0.88 | 6.4425 | 6.4425 | 6.4425 | 259 |
| 1738103280 | 6.5 | -0.3 | -4.41 | 6.5 | 6.8 | 6.5 | 2717 |
| 1738016820 | 6.8 | 0.4 | 6.25 | 6.8 | 6.82 | 6.8 | 5912 |
| 1737757440 | 6.4 | -0.32 | -4.80 | 6.63 | 6.63 | 6.4 | 1325 |
| 1737671220 | 6.7225 | 0.22 | 3.42 | 6.7225 | 6.7225 | 6.7225 | 736 |
| 1737584640 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 24460 |
| 1737498540 | 6.7 | 0.08 | 1.21 | 7.05 | 7.05 | 6.7 | 8090 |
| 1737152880 | 6.62 | 0.12 | 1.85 | 6.6 | 6.62 | 6.6 | 2342 |
| 1737066420 | 6.5 | 0 | 0.00 | 6.1 | 6.5 | 6.1 | 322 |
| 1736979720 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 1833 |
| 1736893380 | 6.45 | 0.1 | 1.57 | 6.5 | 6.5 | 6.45 | 4558 |
| 1736806800 | 6.35 | -0.52 | -7.57 | 6.04 | 6.605 | 6.04 | 3122 |
| 1736547720 | 6.87 | 0.6 | 9.57 | 6.87 | 6.87 | 6.87 | 384 |
| 1736375340 | 6.2699999 | -0.68 | -9.78 | 6.4675 | 6.4675 | 6.2699999 | 1040 |
| 1736288940 | 6.95 | 0.45 | 6.92 | 6.7 | 6.95 | 6.7 | 558 |
| 1736202360 | 6.5 | 0 | 0.00 | 6.7 | 6.8 | 6.5 | 5604 |
| 1735942980 | 6.5 | -0.25 | -3.63 | 6.5 | 6.5 | 6.5 | 690 |
| 1735856700 | 6.745 | -0.06 | -0.81 | 6.745 | 6.745 | 6.745 | 216 |
| 1735683960 | 6.8 | 0.21 | 3.11 | 6.7 | 6.8 | 6.7 | 1500 |
| 1735597200 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1735338000 | 6.595 | -0.39 | -5.52 | 6.9595 | 6.9595 | 6.3277 | 797 |
| 1735251000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1735078200 | 6.98 | 0.37 | 5.63 | 7.13 | 7.13 | 6.565 | 6129 |
| 1734992400 | 6.608 | -0.15 | -2.28 | 6.6 | 6.61 | 6.59 | 3835 |
| 1734733200 | 6.7625 | 0 | 0.00 | 6.7625 | 6.7625 | 6.7625 | 0 |
| 1734646800 | 6.7625 | 0.1 | 1.54 | 6.99 | 6.99 | 6.7625 | 670 |
| 1734560940 | 6.66 | 0.24 | 3.67 | 6.8 | 6.8 | 6.66 | 2274 |
| 1734474360 | 6.424 | 0.01 | 0.10 | 6.2 | 6.51 | 6.2 | 3411 |
| 1734388140 | 6.4175 | -0.08 | -1.27 | 6.47 | 6.47 | 6.4175 | 719 |
| 1734128940 | 6.5 | -0.48 | -6.88 | 6.5552 | 6.5552 | 6.392 | 2639 |
| 1734042480 | 6.98 | 0.64 | 10.13 | 6.37 | 6.98 | 6.37 | 1228 |
| 1733955900 | 6.3381999 | -0.28 | -4.26 | 6.62 | 6.62 | 6.3381999 | 516 |
| 1733869200 | 6.62 | -0.39 | -5.50 | 7.14 | 7.14 | 6.62 | 5765 |
| 1733782800 | 7.005 | 0.34 | 5.02 | 6.26 | 7.005 | 6.26 | 2416 |
| 1733523600 | 6.67 | -0.66 | -9.00 | 6.04 | 7.27 | 6.04 | 909 |
| 1733437500 | 7.33 | 0.67 | 10.02 | 6.5 | 7.33 | 6.5 | 1576 |
| 1733350980 | 6.6625 | -0.04 | -0.63 | 6.6625 | 6.6625 | 6.6625 | 152 |
| 1733264580 | 6.705 | 0 | 0.00 | 6.705 | 6.705 | 6.705 | 0 |
| 1733178180 | 6.705 | 0.51 | 8.15 | 7.24 | 7.24 | 6.705 | 568 |
| 1732918200 | 6.2 | -0.55 | -8.15 | 6.6 | 6.6 | 6.2 | 444 |
| 1732746540 | 6.75 | 0.04 | 0.66 | 6.75 | 6.75 | 6.75 | 1910 |
| 1732660140 | 6.706 | 0.02 | 0.24 | 6.71 | 6.71 | 6.706 | 915 |
| 1732573560 | 6.69 | 0.05 | 0.72 | 6.75 | 6.75 | 6.474 | 7197 |
| 1732314000 | 6.642 | -0.04 | -0.57 | 6.48 | 6.642 | 6.21 | 3887 |
| 1732227900 | 6.68 | 0.18 | 2.77 | 6.507 | 6.75 | 6.507 | 3872 |
| 1732141740 | 6.5 | -0.16 | -2.45 | 6.475 | 6.75 | 6.42 | 3400 |
| 1732054800 | 6.663 | -0.02 | -0.25 | 6.8 | 6.8 | 6.663 | 5758 |
| 1731968640 | 6.68 | -0.39 | -5.52 | 7.15 | 7.15 | 6.28 | 47309 |
