Hot Features
프리미엄
Xiaomi Corporation (PK) (XIACY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -4.73829201102 | 18.15 | 19 | 17.2 | 185753 | 18.04803669 | CS |
| 4 | 0.6 | 3.59496704614 | 16.69 | 19.11 | 16.5 | 194501 | 17.86513198 | CS |
| 12 | 4.97 | 40.3409090909 | 12.32 | 19.11 | 11.5 | 215367 | 15.76359112 | CS |
| 26 | 5.74 | 49.696969697 | 11.55 | 19.11 | 9.6 | 154796 | 14.10298207 | CS |
| 52 | 7.68 | 79.9167533819 | 9.61 | 19.11 | 7.61 | 138880 | 12.45221042 | CS |
| 156 | 4.78 | 38.209432454 | 12.51 | 19.11 | 5.2 | 65907 | 11.20611494 | CS |
| 260 | 11.82 | 216.087751371 | 5.47 | 23.34 | 5.2 | 82736 | 12.81314697 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 17.29 | -0.9 | -4.95 | 17.35 | 17.45 | 17.2 | 158446 |
| 1732573560 | 18.19 | -0.01 | -0.05 | 18.26 | 18.32 | 18.08 | 96891 |
| 1732314000 | 18.2 | 0.23 | 1.28 | 18.2 | 18.8 | 18.1104 | 139499 |
| 1732227900 | 17.97 | 0.12 | 0.67 | 18.01 | 18.04 | 17.85 | 297923 |
| 1732141740 | 17.85 | -0.25 | -1.38 | 18.04 | 18.1 | 17.8 | 128807 |
| 1732054800 | 18.1 | -1.01 | -5.29 | 18.15 | 19 | 17.94 | 265644 |
| 1731968640 | 19.11 | 1.2 | 6.69 | 18.8 | 19.11 | 18.75 | 258279 |
| 1731709260 | 17.9109 | 0.01 | 0.06 | 17.925 | 18 | 17.81 | 108432 |
| 1731622800 | 17.9 | -0.35 | -1.92 | 18.25 | 18.62 | 17.8 | 125809 |
| 1731536760 | 18.25 | 0.24 | 1.33 | 18.53 | 18.99 | 18.24 | 107225 |
| 1731450480 | 18.01 | -0.65 | -3.48 | 18.1 | 18.5 | 17.95 | 235210 |
| 1731363600 | 18.66 | 0.85 | 4.77 | 18.68 | 19.02 | 18.3 | 252210 |
| 1731104400 | 17.81 | -0.39 | -2.14 | 18.35 | 18.35 | 17.64 | 257918 |
| 1731018540 | 18.2 | 0.77 | 4.42 | 17.78 | 18.31 | 17.2 | 221091 |
| 1730931600 | 17.43 | -0.59 | -3.27 | 17.38 | 17.94 | 17.06 | 290195 |
| 1730845680 | 18.02 | 0.62 | 3.56 | 17.98 | 18.1 | 17.88 | 209748 |
| 1730759160 | 17.4 | -0.04 | -0.23 | 17.5 | 17.57 | 17.38 | 159286 |
| 1730496420 | 17.44 | 0.33 | 1.93 | 17.53 | 17.7 | 17.4 | 182015 |
| 1730409780 | 17.11 | 0.44 | 2.64 | 17.17 | 17.5 | 16.75 | 225844 |
| 1730323500 | 16.67 | 0.17 | 1.03 | 16.5 | 16.76 | 16.5 | 159795 |
| 1730237280 | 16.5 | 0.05 | 0.30 | 16.69 | 16.8 | 16.5 | 168191 |
| 1730150880 | 16.45 | -0.12 | -0.72 | 16.85 | 16.85 | 16.199 | 142739 |
| 1729891500 | 16.57 | 0.51 | 3.18 | 16.41 | 16.75 | 16.41 | 156425 |
| 1729805160 | 16.059999 | -0.04 | -0.25 | 16.2 | 16.3 | 16 | 192172 |
| 1729718940 | 16.1 | 0.33 | 2.09 | 16.3 | 16.329999 | 16.05 | 149721 |
| 1729632300 | 15.77 | 0.33 | 2.14 | 15.58 | 15.81 | 15.58 | 233105 |
| 1729545600 | 15.44 | -0.23 | -1.47 | 15.65 | 15.65 | 15.29 | 147246 |
| 1729286400 | 15.67 | 0.94 | 6.38 | 15.7 | 15.74 | 15.47 | 78925 |
| 1729200000 | 14.73 | 0.12 | 0.82 | 14.66 | 14.74 | 14.61 | 44557 |
| 1729113960 | 14.61 | 0.24 | 1.67 | 14.72 | 14.72 | 14.5 | 76451 |
| 1729027680 | 14.37 | -0.63 | -4.20 | 14.66 | 14.765 | 14.32 | 267936 |
| 1728941220 | 15 | -0.31 | -2.02 | 15.15 | 15.29 | 14.9505 | 214820 |
| 1728681900 | 15.31 | 0.08 | 0.53 | 14.85 | 15.35 | 14.85 | 106512 |
| 1728595560 | 15.23 | -0.05 | -0.33 | 15.2 | 15.35 | 15 | 115464 |
| 1728508800 | 15.28 | -0.01 | -0.07 | 14.83 | 15.37 | 14.31 | 218369 |
| 1728422580 | 15.29 | -1.65 | -9.74 | 15.25 | 15.52 | 14.98 | 814794 |
| 1728336000 | 16.94 | 1.27 | 8.10 | 16.41 | 17.07 | 15.875 | 1126611 |
| 1728077220 | 15.67 | 0.33 | 2.15 | 15.67 | 15.87 | 15.5 | 833544 |
| 1727990760 | 15.34 | 0.02 | 0.13 | 15.17 | 15.43 | 15.07 | 224684 |
| 1727904000 | 15.32 | 0.79 | 5.44 | 15.25 | 15.53 | 14.96 | 679600 |
| 1727818140 | 14.53 | 0.52 | 3.71 | 14.1 | 14.53 | 13.88 | 344598 |
| 1727731380 | 14.01 | -0.11 | -0.78 | 14.4 | 14.46 | 14 | 132173 |
| 1727472000 | 14.12 | 0.08 | 0.57 | 13.99 | 14.19 | 13.95 | 244343 |
| 1727386200 | 14.04 | 0.78 | 5.88 | 13.97 | 14.15 | 13.79 | 323552 |
| 1727299200 | 13.26 | -0.92 | -6.49 | 13.25 | 14 | 13.21 | 211922 |
| 1727212800 | 14.18 | 0.95 | 7.18 | 13.79 | 14.215 | 13.395 | 522397 |
| 1727126940 | 13.23 | 0.59 | 4.63 | 13.03 | 13.32 | 12.905 | 174941 |
| 1726867200 | 12.645 | -0.04 | -0.28 | 12.69 | 12.74 | 12.61 | 69000 |
| 1726781220 | 12.68 | 0.32 | 2.59 | 12.5 | 12.74 | 12.5 | 65744 |
| 1726694460 | 12.36 | -0.1 | -0.80 | 12.5 | 12.5 | 12.31 | 69835 |
| 1726608240 | 12.46 | 0.2 | 1.63 | 12.31 | 12.5 | 12.31 | 80077 |
| 1726521720 | 12.26 | 0.04 | 0.33 | 12.23 | 12.28 | 12.23 | 34110 |
| 1726262940 | 12.22 | 0.09 | 0.74 | 12.22 | 12.26 | 12.15 | 102311 |
| 1726176540 | 12.13 | -0.08 | -0.66 | 12.18 | 12.18 | 12.01 | 59550 |
| 1726090140 | 12.21 | 0.39 | 3.30 | 12.02 | 12.21 | 11.85 | 119705 |
| 1726003500 | 11.82 | -0.08 | -0.67 | 11.9 | 11.9 | 11.76 | 42702 |
| 1725917160 | 11.9 | 0.31 | 2.67 | 11.7 | 12.03 | 11.6895 | 106756 |
| 1725658020 | 11.59 | -0.21 | -1.78 | 11.8 | 11.82 | 11.55 | 202067 |
| 1725571440 | 11.8 | -0.12 | -1.01 | 11.71 | 11.93 | 11.71 | 54138 |
| 1725485040 | 11.92 | -0.18 | -1.49 | 11.78 | 11.98 | 11.5 | 113503 |
| 1725398880 | 12.1 | -0.22 | -1.79 | 12.32 | 12.32 | 12.06 | 134935 |
| 1725053340 | 12.32 | 0.29 | 2.41 | 12.25 | 12.38 | 12.25 | 131896 |
| 1724966400 | 12.03 | 0.09 | 0.75 | 12 | 12.06 | 11.9 | 93479 |
| 1724880360 | 11.94 | -0.06 | -0.50 | 12.09 | 12.09 | 11.9 | 82436 |
| 1724794080 | 12 | 0.17 | 1.44 | 11.95 | 12.02 | 11.91 | 81970 |
