Hot Features
프리미엄
Trade Desk Inc (T2TD34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 8.87918486172 | 6.87 | 7.65 | 6.64 | 7028 | 7.07818392 | DR |
| 4 | 0.63 | 9.19708029197 | 6.85 | 7.65 | 6.64 | 5184 | 7.07413603 | DR |
| 12 | 1.72 | 29.8611111111 | 5.76 | 7.65 | 5.55 | 3436 | 6.67983831 | DR |
| 26 | 2.51 | 50.5030181087 | 4.97 | 7.65 | 4.5 | 4169 | 5.76618196 | DR |
| 52 | 4.18 | 126.666666667 | 3.3 | 7.65 | 3.1 | 6852 | 4.3169715 | DR |
| 156 | 1.61 | 27.4275979557 | 5.87 | 7.65 | 1.97 | 10298 | 3.8154434 | DR |
| 260 | -29.62 | -79.8382749326 | 37.1 | 41.87 | 1.97 | 9631 | 4.20653209 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 7.48 | 0.01 | 0.13 | 7.48 | 7.65 | 7.48 | 2829 |
| 1732310940 | 7.47 | 0.11 | 1.49 | 7.44 | 7.51 | 7.35 | 5976 |
| 1732224600 | 7.36 | 0.49 | 7.13 | 7.26 | 7.46 | 7.2 | 7051 |
| 1732051800 | 6.87 | 0.09 | 1.33 | 6.64 | 6.89 | 6.64 | 1877 |
| 1731965340 | 6.78 | -0.53 | -7.25 | 6.87 | 6.87 | 6.74 | 13206 |
| 1731619800 | 7.31 | -0.17 | -2.27 | 7.48 | 7.48 | 7.07 | 5201 |
| 1731533400 | 7.48 | -0.01 | -0.13 | 7.63 | 7.64 | 7.48 | 1213 |
| 1731446940 | 7.49 | 0.05 | 0.67 | 7.52 | 7.52 | 7.49 | 1905 |
| 1731360540 | 7.44 | 0.22 | 3.05 | 7.47 | 7.56 | 7.39 | 1407 |
| 1731101400 | 7.22 | -0.28 | -3.73 | 6.99 | 7.35 | 6.88 | 5973 |
| 1731014940 | 7.5 | 0.42 | 5.93 | 7.25 | 7.54 | 7.21 | 1117 |
| 1730928600 | 7.08 | 0.16 | 2.31 | 7.13 | 7.13 | 7 | 4511 |
| 1730842200 | 6.92 | -0.02 | -0.29 | 6.9 | 6.94 | 6.9 | 857 |
| 1730755800 | 6.94 | -0.03 | -0.43 | 7.01 | 7.03 | 6.91 | 19 |
| 1730496600 | 6.97 | -0.02 | -0.29 | 7 | 7.03 | 6.97 | 17659 |
| 1730410200 | 6.99 | -0.08 | -1.13 | 7.05 | 7.05 | 6.82 | 19185 |
| 1730323800 | 7.07 | 0.07 | 1.00 | 7 | 7.12 | 7 | 1543 |
| 1730237340 | 7 | 0.14 | 2.04 | 6.83 | 7.13 | 6.83 | 500 |
| 1730151000 | 6.86 | 0.01 | 0.15 | 6.85 | 6.86 | 6.82 | 4119 |
| 1729891800 | 6.85 | 0.17 | 2.54 | 6.85 | 6.85 | 6.85 | 3230 |
| 1729805400 | 6.68 | 0.02 | 0.30 | 6.68 | 6.68 | 6.68 | 2017 |
| 1729719000 | 6.66 | -0.14 | -2.06 | 6.8 | 6.8 | 6.6 | 1056 |
| 1729632600 | 6.8 | 0.04 | 0.59 | 6.66 | 6.8 | 6.66 | 1112 |
| 1729546140 | 6.76 | 0.01 | 0.15 | 6.79 | 6.82 | 6.74 | 9697 |
| 1729287000 | 6.75 | 0.11 | 1.66 | 6.5 | 6.82 | 6.5 | 308 |
| 1729200540 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1729114140 | 6.64 | -0.03 | -0.45 | 6.66 | 6.67 | 6.64 | 4662 |
| 1729027740 | 6.67 | 0.14 | 2.14 | 6.62 | 6.7 | 6.62 | 2783 |
| 1728941340 | 6.53 | -0.08 | -1.21 | 6.68 | 6.68 | 6.53 | 280 |
| 1728682200 | 6.61 | 0.12 | 1.85 | 6.55 | 6.67 | 6.55 | 116 |
| 1728595740 | 6.49 | 0.01 | 0.15 | 6.43 | 6.5199999 | 6.43 | 34575 |
| 1728509400 | 6.48 | 0.22 | 3.51 | 6.42 | 6.5 | 6.42 | 120 |
| 1728422940 | 6.26 | 0.08 | 1.29 | 6.29 | 6.32 | 6.26 | 47 |
| 1728336600 | 6.18 | 0.04 | 0.65 | 6.14 | 6.21 | 6.07 | 6127 |
| 1728077400 | 6.14 | 0.33 | 5.68 | 6.14 | 6.14 | 6.14 | 250 |
| 1727991000 | 5.8099999 | -0.12 | -2.02 | 5.8099999 | 5.8099999 | 5.8099999 | 10 |
| 1727904540 | 5.93 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 5.93 | 112 |
| 1727818200 | 5.96 | 0.01 | 0.17 | 6.01 | 6.01 | 5.91 | 3467 |
| 1727731800 | 5.95 | -0.03 | -0.50 | 5.91 | 5.96 | 5.91 | 727 |
| 1727472600 | 5.98 | 0 | 0.00 | 6.04 | 6.04 | 5.94 | 2738 |
| 1727386140 | 5.98 | -0.06 | -0.99 | 6.05 | 6.05 | 5.98 | 7158 |
| 1727299740 | 6.04 | 0.08 | 1.34 | 5.89 | 6.0599999 | 5.89 | 1727 |
| 1727213400 | 5.96 | -0.04 | -0.67 | 5.96 | 5.96 | 5.96 | 1700 |
| 1727127000 | 6 | -0.04 | -0.66 | 6.14 | 6.14 | 6 | 4168 |
| 1726867800 | 6.04 | 0.06 | 1.00 | 6 | 6.04 | 6 | 329 |
| 1726781400 | 5.98 | 0.1 | 1.70 | 6 | 6.04 | 5.95 | 879 |
| 1726695000 | 5.88 | 0.06 | 1.03 | 5.88 | 5.88 | 5.88 | 1 |
| 1726608600 | 5.82 | 0.01 | 0.17 | 5.8 | 5.88 | 5.8 | 1732 |
| 1726522200 | 5.8099999 | -0.11 | -1.86 | 5.89 | 5.92 | 5.8099999 | 598 |
| 1726263000 | 5.92 | 0.05 | 0.85 | 5.96 | 5.96 | 5.92 | 1315 |
| 1726176540 | 5.87 | 0.16 | 2.80 | 5.83 | 5.89 | 5.83 | 2726 |
| 1726090140 | 5.71 | 0.11 | 1.96 | 5.66 | 5.71 | 5.58 | 147 |
| 1726003740 | 5.6 | 0.05 | 0.90 | 5.58 | 5.6 | 5.55 | 72 |
| 1725917400 | 5.55 | -0.08 | -1.42 | 5.63 | 5.63 | 5.55 | 6 |
| 1725658200 | 5.63 | -0.12 | -2.09 | 5.6 | 5.63 | 5.5599999 | 4714 |
| 1725571800 | 5.75 | 0.01 | 0.17 | 5.8 | 5.8 | 5.69 | 64 |
| 1725485400 | 5.74 | 0.04 | 0.70 | 5.76 | 5.79 | 5.74 | 188 |
| 1725399000 | 5.7 | -0.27 | -4.52 | 5.8099999 | 5.8099999 | 5.7 | 1458 |
| 1725312600 | 5.97 | 0.14 | 2.40 | 5.76 | 5.97 | 5.76 | 139 |
| 1725053400 | 5.83 | -0.06 | -1.02 | 5.95 | 5.95 | 5.83 | 29743 |
| 1724967000 | 5.89 | 0.19 | 3.33 | 5.58 | 5.91 | 5.58 | 2887 |
| 1724880600 | 5.7 | -0.04 | -0.70 | 5.62 | 5.7 | 5.62 | 459 |
| 1724794140 | 5.74 | 0.02 | 0.35 | 5.71 | 5.75 | 5.71 | 322 |
| 1724707740 | 5.72 | -0.05 | -0.87 | 5.83 | 5.83 | 5.7 | 4362 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
