Hot Features
프리미엄
Myomo Inc (MYO)
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 | -0.43 | -6.79304897314 | 6.33 | 6.3896 | 5.86 | 160465 | 6.15876086 | CS |
| 4 | -0.17 | -2.80065897858 | 6.07 | 6.44 | 5.56 | 296457 | 6.06572301 | CS |
| 12 | 0.68 | 13.0268199234 | 5.22 | 7.1699 | 5.13 | 371819 | 6.22499804 | CS |
| 26 | 2.2 | 59.4594594595 | 3.7 | 7.1699 | 3.59 | 254409 | 5.48166335 | CS |
| 52 | 2.67 | 82.6625386997 | 3.23 | 7.1699 | 2.5108 | 308589 | 4.59615885 | CS |
| 156 | -1.33 | -18.3955739972 | 7.23 | 7.8465 | 0.369 | 405875 | 2.21563707 | CS |
| 260 | -1.57 | -21.0174029451 | 7.47 | 18.88 | 0.369 | 360596 | 3.43757134 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 5.9 | -0.14 | -2.32 | 5.96 | 6.0199999 | 5.7501 | 273528 |
| 1740007800 | 6.04 | -0.02 | -0.33 | 6.05 | 6.1227 | 5.92 | 231673 |
| 1739921400 | 6.0599999 | -0.16 | -2.57 | 6.19 | 6.2575 | 6.0599999 | 106112 |
| 1739575800 | 6.22 | -0.09 | -1.43 | 6.28 | 6.3 | 6.1271 | 88826 |
| 1739489400 | 6.3099999 | 0.02 | 0.32 | 6.33 | 6.3896 | 6.2104 | 215247 |
| 1739403000 | 6.29 | 0.32 | 5.36 | 5.91 | 6.3324999 | 5.91 | 368185 |
| 1739316600 | 5.97 | -0.08 | -1.32 | 6 | 6.14 | 5.9429999 | 345584 |
| 1739230200 | 6.05 | -0.03 | -0.49 | 6.04 | 6.1 | 5.87 | 455737 |
| 1738971000 | 6.08 | -0.17 | -2.72 | 6.25 | 6.32 | 6.03 | 340979 |
| 1738884600 | 6.25 | -0.04 | -0.64 | 6.32 | 6.38 | 6.2 | 264632 |
| 1738798200 | 6.29 | -0.02 | -0.32 | 6.32 | 6.44 | 6.22 | 249536 |
| 1738711800 | 6.3099999 | 0.31 | 5.17 | 6.0599999 | 6.36 | 6.0101 | 558565 |
| 1738625400 | 6 | -0.03 | -0.50 | 5.9 | 6.09 | 5.85 | 199782 |
| 1738366200 | 6.03 | 0.11 | 1.86 | 5.98 | 6.2 | 5.89 | 325108 |
| 1738279800 | 5.92 | 0.01 | 0.17 | 5.82 | 6.07 | 5.82 | 170280 |
| 1738193400 | 5.91 | 0.07 | 1.20 | 5.86 | 6 | 5.7 | 350641 |
| 1738107000 | 5.84 | 0.18 | 3.18 | 5.6 | 5.95 | 5.5599999 | 376920 |
| 1738020600 | 5.66 | -0.38 | -6.29 | 6 | 6 | 5.58 | 371426 |
| 1737761400 | 6.04 | -0.05 | -0.82 | 6.07 | 6.22 | 5.94 | 316986 |
| 1737675000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737588600 | 6.09 | 0.1 | 1.67 | 6.0199999 | 6.21 | 5.975 | 549919 |
| 1737502200 | 5.99 | -0.11 | -1.80 | 6.14 | 6.188 | 5.86 | 253110 |
| 1737156600 | 6.1 | -0.05 | -0.81 | 6.2 | 6.3099999 | 5.9501 | 291292 |
| 1737070200 | 6.15 | -0.03 | -0.49 | 6.23 | 6.2325 | 6.0599999 | 160898 |
| 1736983800 | 6.18 | 0.13 | 2.15 | 6.2 | 6.2756 | 6.03 | 192602 |
| 1736897400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.23 | 5.87 | 401164 |
| 1736811000 | 6 | -0.51 | -7.83 | 6.44 | 6.445 | 5.83 | 339379 |
| 1736551800 | 6.51 | -0.41 | -5.92 | 6.79 | 6.82 | 6.2521 | 493104 |
| 1736379000 | 6.92 | -0.07 | -1.00 | 7.1 | 7.1693 | 6.78 | 396477 |
| 1736292600 | 6.99 | 0.16 | 2.34 | 6.86 | 7.1699 | 6.68 | 2296355 |
| 1736206200 | 6.83 | 0.24 | 3.64 | 6.87 | 6.99 | 6.42 | 588809 |
| 1735947000 | 6.59 | 0.11 | 1.70 | 6.57 | 6.65 | 6.4708 | 231005 |
| 1735860600 | 6.48 | 0.04 | 0.62 | 6.38 | 6.61 | 6.25 | 234212 |
| 1735687800 | 6.44 | 0.28 | 4.55 | 6.14 | 6.4842 | 6.08 | 235826 |
| 1735601400 | 6.16 | -0.21 | -3.30 | 6.21 | 6.3399 | 5.87 | 370958 |
| 1735342200 | 6.37 | -0.01 | -0.16 | 6.3 | 6.37 | 6.025 | 265322 |
| 1735255800 | 6.38 | -0.04 | -0.62 | 6.47 | 6.49 | 6.2 | 345751 |
| 1735077840 | 6.42 | 0.39 | 6.47 | 5.98 | 6.5 | 5.965 | 227536 |
| 1734996600 | 6.03 | -0.09 | -1.47 | 6.11 | 6.1845 | 5.84 | 186500 |
| 1734737400 | 6.12 | 0.03 | 0.49 | 6.0199999 | 6.3099999 | 6 | 330796 |
| 1734651000 | 6.09 | 0.46 | 8.17 | 5.63 | 6.12 | 5.48 | 273063 |
| 1734564600 | 5.63 | -0.37 | -6.17 | 6 | 6.14 | 5.59 | 306703 |
| 1734478200 | 6 | -0.06 | -0.99 | 5.99 | 6.115 | 5.87 | 153378 |
| 1734391800 | 6.0599999 | -0.2 | -3.19 | 6.1 | 6.42 | 5.94 | 207532 |
| 1734132600 | 6.26 | -0.1 | -1.57 | 6.3099999 | 6.745 | 6.19 | 262667 |
| 1734046200 | 6.36 | -0.02 | -0.31 | 6.51 | 6.58 | 6.2912 | 209113 |
| 1733959800 | 6.38 | 0.17 | 2.74 | 6.05 | 6.61 | 5.8 | 382990 |
| 1733873400 | 6.21 | -0.1 | -1.58 | 6.3099999 | 6.5 | 6.21 | 287895 |
| 1733787000 | 6.3099999 | 0.29 | 4.82 | 6.01 | 6.4 | 6.01 | 335303 |
| 1733527800 | 6.0199999 | 0.07 | 1.18 | 6.15 | 6.3 | 5.995 | 467037 |
| 1733441400 | 5.95 | 0.6 | 11.21 | 5.49 | 6.37 | 5.4227999 | 2090928 |
| 1733355000 | 5.35 | -0.04 | -0.74 | 5.4 | 5.64 | 5.2905 | 226481 |
| 1733268600 | 5.39 | -0.09 | -1.64 | 5.48 | 5.5599999 | 5.21 | 195459 |
| 1733182200 | 5.48 | -0.14 | -2.49 | 5.64 | 5.69 | 5.36 | 193829 |
| 1732917840 | 5.62 | 0.4 | 7.66 | 5.22 | 5.66 | 5.13 | 386772 |
| 1732750200 | 5.22 | -0.05 | -0.95 | 5.25 | 5.39 | 5.0812 | 186749 |
| 1732663800 | 5.2699999 | 0.14 | 2.73 | 5.1 | 5.2859999 | 5.03 | 178882 |
| 1732577400 | 5.13 | 0.04 | 0.79 | 5.16 | 5.3 | 5.0101 | 149739 |
| 1732318200 | 5.09 | 0.29 | 6.04 | 4.76 | 5.17 | 4.76 | 430140 |
| 1732231800 | 4.8 | -0.12 | -2.44 | 4.93 | 4.93 | 4.6849999 | 96660 |
