Hot Features
프리미엄
Shopify Inc (S2HO34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.83553875236 | 5.29 | 5.3 | 4.96 | 35203 | 5.16386848 | DR |
| 4 | 1.34 | 35.2631578947 | 3.8 | 5.6 | 3.69 | 29079 | 4.82629852 | DR |
| 12 | 1.76 | 52.0710059172 | 3.38 | 5.6 | 3.07 | 19943 | 4.12876044 | DR |
| 26 | 2.62 | 103.968253968 | 2.52 | 5.6 | 2.35 | 27569 | 3.22452096 | DR |
| 52 | 2.29 | 80.350877193 | 2.85 | 5.6 | 2.35 | 48424 | 3.16656527 | DR |
| 156 | -2.86100012 | -35.7580312097 | 8.00100012 | 8.00100012 | 1.06 | 61219 | 2.19174787 | DR |
| 260 | -0.33000008 | -6.03290813846 | 5.47000008 | 8.10000012 | 1.06 | 51679 | 2.2038043 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 5.2 | 0.15 | 2.97 | 5.11 | 5.24 | 5.03 | 73544 |
| 1732051800 | 5.05 | -0.05 | -0.98 | 4.99 | 5.1 | 4.96 | 12185 |
| 1731965340 | 5.1 | -0.19 | -3.59 | 5.29 | 5.3 | 5.0599999 | 19881 |
| 1731619800 | 5.29 | -0.25 | -4.51 | 5.6 | 5.6 | 5.29 | 27181 |
| 1731533400 | 5.54 | 0.3 | 5.73 | 5.25 | 5.54 | 5.09 | 22626 |
| 1731446940 | 5.24 | 0.92 | 21.30 | 4.96 | 5.5199999 | 4.95 | 195498 |
| 1731360540 | 4.32 | 0.14 | 3.35 | 4.24 | 4.44 | 4.24 | 28279 |
| 1731101400 | 4.18 | 0.11 | 2.70 | 4.12 | 4.18 | 4.09 | 24286 |
| 1731014940 | 4.07 | 0.16 | 4.09 | 3.83 | 4.08 | 3.83 | 29633 |
| 1730928600 | 3.91 | 0.08 | 2.09 | 3.9 | 3.97 | 3.84 | 2286 |
| 1730842200 | 3.83 | 0.06 | 1.59 | 3.69 | 3.84 | 3.69 | 6145 |
| 1730755800 | 3.77 | -0.1 | -2.58 | 3.87 | 3.87 | 3.76 | 6818 |
| 1730496600 | 3.87 | 0.04 | 1.04 | 3.84 | 3.87 | 3.82 | 4743 |
| 1730410200 | 3.83 | -0.01 | -0.26 | 3.78 | 3.83 | 3.72 | 31052 |
| 1730323800 | 3.84 | -0.03 | -0.78 | 3.91 | 3.91 | 3.83 | 3310 |
| 1730237340 | 3.87 | 0.04 | 1.04 | 3.84 | 3.87 | 3.82 | 2432 |
| 1730151000 | 3.83 | 0.09 | 2.41 | 3.69 | 3.83 | 3.69 | 554 |
| 1729891800 | 3.74 | -0.03 | -0.80 | 3.8 | 3.84 | 3.74 | 32976 |
| 1729805400 | 3.77 | -0.03 | -0.79 | 3.72 | 3.84 | 3.72 | 6418 |
| 1729719000 | 3.8 | -0.09 | -2.31 | 3.81 | 3.88 | 3.78 | 2769 |
| 1729632600 | 3.89 | 0.03 | 0.78 | 3.86 | 3.91 | 3.85 | 3488 |
| 1729546140 | 3.86 | -0.06 | -1.53 | 3.96 | 3.96 | 3.86 | 4313 |
| 1729287000 | 3.92 | 0.06 | 1.55 | 3.93 | 3.94 | 3.92 | 1061 |
| 1729200540 | 3.86 | -0.03 | -0.77 | 3.84 | 3.93 | 3.84 | 806 |
| 1729114140 | 3.89 | 0.01 | 0.26 | 3.8 | 3.91 | 3.8 | 46758 |
| 1729027740 | 3.88 | -0.05 | -1.27 | 3.83 | 3.94 | 3.8 | 787 |
| 1728941340 | 3.93 | -0.01 | -0.25 | 3.98 | 3.98 | 3.86 | 7786 |
| 1728682200 | 3.94 | 0.05 | 1.29 | 3.9 | 3.96 | 3.84 | 50638 |
| 1728595740 | 3.89 | 0.2 | 5.42 | 3.76 | 3.9 | 3.76 | 5646 |
| 1728509400 | 3.69 | -0.12 | -3.15 | 3.85 | 3.91 | 3.69 | 2398 |
| 1728422940 | 3.81 | 0.14 | 3.81 | 3.59 | 3.84 | 3.59 | 5582 |
| 1728336600 | 3.67 | -0.03 | -0.81 | 3.76 | 3.76 | 3.67 | 10218 |
| 1728077400 | 3.7 | 0.07 | 1.93 | 3.55 | 3.74 | 3.55 | 3626 |
| 1727991000 | 3.63 | 0.06 | 1.68 | 3.61 | 3.63 | 3.59 | 152 |
| 1727904540 | 3.57 | -0.02 | -0.56 | 3.58 | 3.6 | 3.5 | 2159 |
| 1727818200 | 3.59 | -0.04 | -1.10 | 3.67 | 3.67 | 3.55 | 2244 |
| 1727731800 | 3.63 | 0.02 | 0.55 | 3.53 | 3.64 | 3.53 | 717 |
| 1727472600 | 3.61 | -0.07 | -1.90 | 3.72 | 3.72 | 3.61 | 12169 |
| 1727386140 | 3.68 | 0.08 | 2.22 | 3.52 | 3.68 | 3.52 | 21690 |
| 1727299740 | 3.6 | -0.06 | -1.64 | 3.7 | 3.7 | 3.6 | 22999 |
| 1727213400 | 3.66 | -0.04 | -1.08 | 3.74 | 3.74 | 3.6 | 21563 |
| 1727127000 | 3.7 | 0.05 | 1.37 | 3.68 | 3.71 | 3.64 | 53765 |
| 1726867800 | 3.65 | 0.07 | 1.96 | 3.58 | 3.66 | 3.55 | 9662 |
| 1726781400 | 3.58 | 0.13 | 3.77 | 3.49 | 3.58 | 3.48 | 46003 |
| 1726695000 | 3.45 | 0.05 | 1.47 | 3.44 | 3.48 | 3.38 | 10498 |
| 1726608600 | 3.4 | 0.05 | 1.49 | 3.37 | 3.48 | 3.37 | 16970 |
| 1726522200 | 3.35 | -0.02 | -0.59 | 3.41 | 3.41 | 3.2799999 | 1497 |
| 1726263000 | 3.37 | 0.02 | 0.60 | 3.35 | 3.41 | 3.34 | 1421 |
| 1726176540 | 3.35 | -0.02 | -0.59 | 3.41 | 3.41 | 3.31 | 12588 |
| 1726090140 | 3.37 | 0.13 | 4.01 | 3.12 | 3.37 | 3.12 | 12311 |
| 1726003740 | 3.24 | 0.06 | 1.89 | 3.22 | 3.24 | 3.15 | 80122 |
| 1725917400 | 3.18 | 0.05 | 1.60 | 3.13 | 3.25 | 3.13 | 20776 |
| 1725658200 | 3.13 | -0.12 | -3.69 | 3.25 | 3.25 | 3.07 | 6555 |
| 1725571800 | 3.25 | -0.04 | -1.22 | 3.29 | 3.32 | 3.24 | 7247 |
| 1725485400 | 3.29 | -0.06 | -1.79 | 3.3 | 3.35 | 3.2799999 | 25513 |
| 1725399000 | 3.35 | -0.03 | -0.89 | 3.39 | 3.4 | 3.33 | 30258 |
| 1725312600 | 3.38 | -0.06 | -1.74 | 3.44 | 3.46 | 3.2799999 | 492 |
| 1725053400 | 3.44 | -0.01 | -0.29 | 3.38 | 3.49 | 3.38 | 61627 |
| 1724967000 | 3.45 | 0.09 | 2.68 | 3.4 | 3.49 | 3.4 | 2869 |
| 1724880600 | 3.36 | -0.04 | -1.18 | 3.44 | 3.44 | 3.32 | 6200 |
| 1724794140 | 3.4 | -0.06 | -1.73 | 3.39 | 3.42 | 3.36 | 16532 |
| 1724707740 | 3.46 | -0.02 | -0.57 | 3.41 | 3.51 | 3.41 | 20577 |
| 1724448600 | 3.48 | 0.07 | 2.05 | 3.41 | 3.49 | 3.41 | 4208 |
| 1724362140 | 3.41 | -0.05 | -1.45 | 3.46 | 3.55 | 3.41 | 51433 |
