Hot Features
프리미엄
flyExclusive Inc (FLYX)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 3.77358490566 | 2.12 | 2.32 | 2.05 | 14481 | 2.24304019 | CS |
| 4 | 0.06 | 2.80373831776 | 2.14 | 2.32 | 1.92 | 18912 | 2.19409635 | CS |
| 12 | -2.14 | -49.3087557604 | 4.34 | 4.4 | 1.79 | 19284 | 2.52503054 | CS |
| 26 | -4.66 | -67.9300291545 | 6.86 | 8.3898 | 1.79 | 21268 | 3.96802695 | CS |
| 52 | -8.58 | -79.5918367347 | 10.78 | 24.21 | 1.79 | 34398 | 6.05442012 | CS |
| 156 | -8.58 | -79.5918367347 | 10.78 | 24.21 | 1.79 | 34398 | 6.05442012 | CS |
| 260 | -8.58 | -79.5918367347 | 10.78 | 24.21 | 1.79 | 34398 | 6.05442012 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.1 | 4223 |
| 1732750200 | 2.25 | -0.04 | -1.75 | 2.2599999 | 2.34 | 2.16 | 19877 |
| 1732663800 | 2.29 | 0.06 | 2.69 | 2.24 | 2.3 | 2.13 | 13379 |
| 1732577400 | 2.23 | 0.08 | 3.72 | 2.18 | 2.29 | 2.1118 | 19612 |
| 1732318200 | 2.15 | 0.03 | 1.42 | 2.12 | 2.175 | 2.05 | 6607 |
| 1732231800 | 2.12 | -0.07 | -3.20 | 2.15 | 2.29 | 2.0623 | 12462 |
| 1732145400 | 2.19 | -0.04 | -1.79 | 2.25 | 2.25 | 2.06 | 3313 |
| 1732059000 | 2.23 | 0.03 | 1.36 | 2.13 | 2.24 | 2.05 | 9529 |
| 1731972600 | 2.2 | -0.02 | -0.90 | 2.23 | 2.23 | 2.1 | 6795 |
| 1731713400 | 2.22 | -0.02 | -0.89 | 2.24 | 2.29 | 2.12 | 68825 |
| 1731627000 | 2.24 | 0.01 | 0.45 | 2.2 | 2.24 | 2.052 | 18877 |
| 1731540600 | 2.23 | -0.01 | -0.45 | 2.3 | 2.3 | 2.0169 | 13762 |
| 1731454200 | 2.24 | 0.08 | 3.70 | 2.17 | 2.25 | 2.02 | 26851 |
| 1731367800 | 2.16 | -0.01 | -0.26 | 2.17 | 2.239 | 2.08 | 7116 |
| 1731108600 | 2.1656 | -0 | -0.20 | 2.15 | 2.2599999 | 2.15 | 66733 |
| 1731022200 | 2.17 | 0.02 | 0.93 | 2.16 | 2.215 | 2.02 | 18825 |
| 1730935800 | 2.15 | 0.09 | 4.37 | 2.2 | 2.2 | 2.0099999 | 31855 |
| 1730849400 | 2.06 | -0.04 | -1.90 | 2.09 | 2.125 | 1.92 | 4975 |
| 1730763000 | 2.1 | 0 | 0.00 | 2.11 | 2.15 | 2.0299999 | 17637 |
| 1730500200 | 2.1 | -0.12 | -5.41 | 2.14 | 2.21 | 2.08 | 11482 |
| 1730413800 | 2.22 | 0.01 | 0.45 | 2.15 | 2.35 | 1.79 | 56409 |
| 1730327400 | 2.21 | -0.15 | -6.36 | 2.4 | 2.4 | 2 | 30926 |
| 1730241000 | 2.36 | -0.06 | -2.48 | 2.36 | 2.4019 | 2.24 | 26716 |
| 1730154600 | 2.42 | 0.04 | 1.68 | 2.45 | 2.45 | 2.32 | 5957 |
| 1729895400 | 2.38 | -0.08 | -3.25 | 2.5 | 2.5 | 2.295031 | 40756 |
| 1729809000 | 2.46 | 0.01 | 0.41 | 2.49 | 2.54 | 2.37 | 15556 |
| 1729722600 | 2.45 | -0.06 | -2.39 | 2.37 | 2.5578 | 2.3659 | 8947 |
| 1729636200 | 2.5099999 | -0.01 | -0.20 | 2.52 | 2.55 | 2.5 | 3580 |
| 1729549800 | 2.515 | -0.04 | -1.57 | 2.5099999 | 2.5595 | 2.3803 | 11156 |
| 1729290600 | 2.555 | -0.06 | -2.11 | 2.52 | 2.62 | 2.5 | 4325 |
| 1729204200 | 2.61 | 0.06 | 2.35 | 2.56 | 2.61 | 2.39 | 3699 |
| 1729117800 | 2.55 | -0.04 | -1.54 | 2.54 | 2.62 | 2.45 | 11465 |
| 1729031400 | 2.59 | 0.15 | 6.15 | 2.5 | 2.59 | 2.3 | 35286 |
| 1728945000 | 2.44 | -0.1 | -3.94 | 2.5099999 | 2.595 | 2.41 | 13955 |
| 1728685800 | 2.54 | 0.04 | 1.60 | 2.5299999 | 2.6597 | 2.25 | 86287 |
| 1728599400 | 2.5 | 0.04 | 1.83 | 2.48 | 2.585 | 2.45 | 7000 |
| 1728513000 | 2.455 | -0.1 | -3.73 | 2.57 | 2.6 | 2.4 | 14085 |
| 1728426600 | 2.55 | -0.14 | -5.20 | 2.7599999 | 2.7599999 | 2.5 | 12204 |
| 1728340200 | 2.69 | 0.03 | 1.13 | 2.74 | 2.75 | 2.5099999 | 8225 |
| 1728081000 | 2.66 | 0.06 | 2.31 | 2.67 | 2.81 | 2.65 | 6077 |
| 1727994600 | 2.6 | -0.21 | -7.47 | 2.67 | 2.9642 | 2.33 | 41458 |
| 1727908200 | 2.81 | -0.19 | -6.33 | 3 | 3 | 2.5001 | 48254 |
| 1727821800 | 3 | 0.02 | 0.67 | 3 | 3.3273 | 2.8 | 6734 |
| 1727735400 | 2.98 | 0.04 | 1.36 | 3 | 3.0313 | 2.83 | 13524 |
| 1727476200 | 2.94 | 0.16 | 5.76 | 2.8 | 2.94 | 2.8 | 12683 |
| 1727389800 | 2.7799999 | 0.03 | 1.09 | 2.8 | 2.86 | 2.75 | 7567 |
| 1727303400 | 2.75 | 0.04 | 1.48 | 2.73 | 2.875 | 2.68 | 18692 |
| 1727217000 | 2.71 | 0.42 | 18.34 | 2.45 | 2.95 | 2.4001 | 94414 |
| 1727130600 | 2.29 | -1.16 | -33.62 | 3.25 | 3.4 | 2.29 | 51858 |
| 1726871400 | 3.45 | -0.35 | -9.21 | 3.75 | 3.86 | 3.45 | 31162 |
| 1726785000 | 3.8 | 0.05 | 1.33 | 3.93 | 3.98 | 3.8 | 5502 |
| 1726698600 | 3.75 | -0.05 | -1.32 | 3.8 | 3.9583 | 3.75 | 8372 |
| 1726612200 | 3.8 | -0.12 | -3.06 | 3.8 | 4.0104 | 3.75 | 3007 |
| 1726525800 | 3.92 | 0.21 | 5.66 | 3.74 | 4.08 | 3.67 | 8192 |
| 1726266600 | 3.71 | -0.18 | -4.63 | 3.67 | 4.0215 | 3.6 | 3523 |
| 1726180200 | 3.89 | -0.11 | -2.75 | 4.01 | 4.2 | 3.61 | 14693 |
| 1726093800 | 4 | -0.29 | -6.76 | 4.25 | 4.2636 | 4 | 3288 |
| 1726007400 | 4.29 | -0.1 | -2.28 | 4.33 | 4.33 | 4.08 | 2534 |
| 1725921000 | 4.39 | 0.3 | 7.33 | 4.13 | 4.4 | 4.0199999 | 7126 |
| 1725661800 | 4.09 | -0.3 | -6.83 | 4.34 | 4.34 | 3.99 | 3277 |
| 1725575400 | 4.39 | 0.24 | 5.78 | 4.15 | 4.4109 | 3.97 | 8161 |
| 1725489000 | 4.1501 | -0.11 | -2.58 | 4.28 | 4.3699 | 4.0382999 | 3866 |
| 1725402600 | 4.26 | 0.14 | 3.40 | 4.3099999 | 4.37 | 4 | 7510 |
