Hot Features
프리미엄
Unusual Machines Inc (UMAC)
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 | -0.0123 | -0.809210526316 | 1.52 | 1.55 | 1.29 | 41255 | 1.43231577 | CS |
| 4 | -0.1923 | -11.3117647059 | 1.7 | 1.7546 | 1.29 | 35036 | 1.5299098 | CS |
| 12 | -0.2623 | -14.8192090395 | 1.77 | 2.29 | 1.29 | 108311 | 1.7548049 | CS |
| 26 | -0.2123 | -12.3430232558 | 1.72 | 2.29 | 0.98 | 97317 | 1.60766486 | CS |
| 52 | -2.4923 | -62.3075 | 4 | 5.54 | 0.98 | 126368 | 1.92179714 | CS |
| 156 | -2.4923 | -62.3075 | 4 | 5.54 | 0.98 | 126368 | 1.92179714 | CS |
| 260 | -2.4923 | -62.3075 | 4 | 5.54 | 0.98 | 126368 | 1.92179714 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728513000 | 1.45 | 0.06 | 4.32 | 1.29 | 1.45 | 1.29 | 35091 |
| 1728426600 | 1.3899999 | -0.06 | -4.14 | 1.53 | 1.53 | 1.33 | 98004 |
| 1728340200 | 1.45 | -0.04 | -2.68 | 1.45 | 1.5299 | 1.41 | 28098 |
| 1728081000 | 1.49 | -0.03 | -1.97 | 1.52 | 1.54 | 1.42 | 40315 |
| 1727994600 | 1.52 | 0 | 0.00 | 1.52 | 1.56 | 1.4872 | 9301 |
| 1727908200 | 1.52 | -0.01 | -0.65 | 1.48 | 1.5575 | 1.4538 | 17200 |
| 1727821800 | 1.53 | 0.01 | 0.66 | 1.54 | 1.5624 | 1.52 | 24327 |
| 1727735400 | 1.52 | 0.03 | 2.01 | 1.47 | 1.52 | 1.45 | 22362 |
| 1727476200 | 1.49 | 0.07 | 4.63 | 1.53 | 1.5368 | 1.445 | 19694 |
| 1727389800 | 1.424 | -0.04 | -2.80 | 1.44 | 1.58 | 1.3799999 | 69660 |
| 1727303400 | 1.465 | -0.08 | -4.87 | 1.57 | 1.57 | 1.465 | 38598 |
| 1727217000 | 1.54 | -0.1 | -6.10 | 1.52 | 1.6299999 | 1.52 | 34965 |
| 1727130600 | 1.6399999 | -0.01 | -0.61 | 1.69 | 1.7 | 1.56 | 56182 |
| 1726871400 | 1.65 | 0.02 | 1.49 | 1.67 | 1.6914 | 1.62 | 25942 |
| 1726785000 | 1.6258 | 0.05 | 2.90 | 1.65 | 1.68 | 1.58 | 38850 |
| 1726698600 | 1.58 | -0.02 | -1.50 | 1.6 | 1.7 | 1.56 | 20107 |
| 1726612200 | 1.604 | -0.12 | -6.74 | 1.69 | 1.72 | 1.6 | 53381 |
| 1726525800 | 1.72 | 0.01 | 0.58 | 1.71 | 1.7546 | 1.61 | 36027 |
| 1726266600 | 1.71 | 0.05 | 3.01 | 1.68 | 1.72 | 1.66 | 25092 |
| 1726180200 | 1.66 | -0.04 | -2.35 | 1.7 | 1.73 | 1.6299999 | 15591 |
| 1726093800 | 1.7 | 0.03 | 1.80 | 1.62 | 1.74 | 1.6 | 34335 |
| 1726007400 | 1.67 | 0.05 | 3.09 | 1.61 | 1.7879 | 1.57 | 43307 |
| 1725921000 | 1.62 | -0.07 | -4.14 | 1.69 | 1.78 | 1.55 | 60983 |
| 1725661800 | 1.69 | -0.14 | -7.65 | 1.84 | 1.84 | 1.66 | 50419 |
| 1725575400 | 1.83 | 0.04 | 2.23 | 1.81 | 1.83 | 1.7 | 42658 |
| 1725489000 | 1.79 | -0.02 | -1.10 | 1.86 | 1.86 | 1.67 | 101470 |
| 1725402600 | 1.81 | 0.18 | 11.04 | 1.73 | 1.81 | 1.58 | 81970 |
| 1725057000 | 1.6299999 | -0.13 | -7.39 | 1.65 | 1.8199 | 1.6 | 84780 |
| 1724970600 | 1.76 | 0.06 | 3.53 | 1.73 | 1.81 | 1.6901 | 39243 |
| 1724884200 | 1.7 | -0.08 | -4.49 | 1.78 | 1.7999 | 1.65 | 33626 |
| 1724797800 | 1.78 | -0.07 | -3.78 | 1.85 | 1.87 | 1.71 | 92405 |
| 1724711400 | 1.85 | -0.05 | -2.63 | 1.89 | 1.92 | 1.77 | 56281 |
| 1724452200 | 1.9 | 0.13 | 7.34 | 1.76 | 1.9 | 1.76 | 127230 |
| 1724365800 | 1.77 | -0.03 | -1.67 | 1.82 | 1.82 | 1.73 | 39547 |
| 1724279400 | 1.8 | 0.21 | 13.21 | 1.58 | 1.8398 | 1.58 | 62318 |
| 1724193000 | 1.59 | 0 | 0.00 | 1.62 | 1.6999 | 1.55 | 78634 |
| 1724106600 | 1.59 | 0.14 | 9.66 | 1.45 | 1.59 | 1.41 | 115482 |
| 1723847400 | 1.45 | -0.2 | -12.12 | 1.49 | 1.59 | 1.3802 | 360301 |
| 1723761000 | 1.65 | -0.05 | -2.94 | 1.7 | 1.73 | 1.32 | 245334 |
| 1723674600 | 1.7 | 0.1 | 6.25 | 1.57 | 1.7 | 1.57 | 136858 |
| 1723588200 | 1.6 | -0.33 | -17.10 | 1.98 | 1.98 | 1.58 | 275921 |
| 1723501800 | 1.93 | -0.05 | -2.53 | 2.09 | 2.09 | 1.88 | 327726 |
| 1723242600 | 1.98 | -0.02 | -1.00 | 2.09 | 2.15 | 1.88 | 178875 |
| 1723156200 | 2 | 0.1 | 5.26 | 2 | 2.2 | 1.9541 | 300585 |
| 1723069800 | 1.9 | -0.2 | -9.52 | 2.25 | 2.29 | 1.89 | 356740 |
| 1722983400 | 2.1 | 0.4 | 23.53 | 1.74 | 2.1699 | 1.71 | 578894 |
| 1722897000 | 1.7 | -0.12 | -6.59 | 1.76 | 1.85 | 1.66 | 230034 |
| 1722637800 | 1.82 | 0.08 | 4.60 | 1.68 | 1.85 | 1.6299999 | 94936 |
| 1722551400 | 1.74 | -0.07 | -3.87 | 1.81 | 1.82 | 1.66 | 586464 |
| 1722465000 | 1.81 | -0.01 | -0.55 | 1.77 | 1.82 | 1.72 | 25470 |
| 1722378600 | 1.82 | -0.04 | -2.15 | 1.79 | 1.8538 | 1.76 | 58895 |
| 1722292200 | 1.86 | -0.04 | -2.11 | 1.92 | 1.96 | 1.76 | 69953 |
| 1722033000 | 1.9 | 0.24 | 14.46 | 1.73 | 1.9 | 1.65 | 81291 |
| 1721946600 | 1.66 | -0.01 | -0.60 | 1.7 | 1.7 | 1.61 | 19374 |
| 1721860200 | 1.67 | -0.06 | -3.47 | 1.75 | 1.78 | 1.61 | 64642 |
| 1721773800 | 1.73 | -0.02 | -1.14 | 1.66 | 1.7696 | 1.6204 | 44776 |
| 1721687400 | 1.75 | 0.07 | 4.17 | 1.71 | 1.82 | 1.59 | 112428 |
| 1721428200 | 1.68 | 0.11 | 7.01 | 1.69 | 1.78 | 1.54 | 171296 |
| 1721341800 | 1.57 | -0.22 | -12.29 | 1.77 | 1.79 | 1.55 | 268095 |
| 1721255400 | 1.79 | 0.12 | 7.19 | 1.62 | 1.8 | 1.54 | 79842 |
| 1721169000 | 1.67 | 0.22 | 15.17 | 1.6 | 1.68 | 1.42 | 176565 |
| 1721082600 | 1.45 | 0.03 | 2.11 | 1.46 | 1.46 | 1.398 | 31943 |
| 1720823400 | 1.42 | -0.03 | -2.07 | 1.54 | 1.54 | 1.37 | 53981 |
| 1720737000 | 1.45 | 0.19 | 15.08 | 1.31 | 1.45 | 1.31 | 27110 |
| 1720650600 | 1.26 | -0.1 | -7.35 | 1.32 | 1.4208 | 1.26 | 47174 |
