Hot Features
프리미엄
Catheter Precision Inc (VTAK)
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 | -0.0005 | -0.138696255201 | 0.3605 | 0.386 | 0.33 | 117151 | 0.35143673 | CS |
| 4 | -0.0572 | -13.7104506232 | 0.4172 | 0.42999 | 0.33 | 151579 | 0.37444124 | CS |
| 12 | -0.0227 | -5.93153906454 | 0.3827 | 0.6 | 0.311 | 360182 | 0.44846023 | CS |
| 26 | -1.62 | -81.8181818182 | 1.98 | 2.25 | 0.311 | 2008964 | 0.81082366 | CS |
| 52 | -3.88 | -91.5094339623 | 4.24 | 8.4 | 0.311 | 1046691 | 0.97917878 | CS |
| 156 | -5.64 | -94 | 6 | 8.4 | 0.311 | 706486 | 1.06800132 | CS |
| 260 | -5.64 | -94 | 6 | 8.4 | 0.311 | 706486 | 1.06800132 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 0.3365 | -0.0203 | -5.69 | 0.3479999 | 0.3556 | 0.33 | 145837 |
| 1740439800 | 0.3568 | 0.0098001 | 2.82 | 0.3564 | 0.3577 | 0.3333 | 115398 |
| 1740180600 | 0.3469999 | -0.009 | -2.53 | 0.355 | 0.37 | 0.338 | 132239 |
| 1740094200 | 0.356 | -0.014 | -3.78 | 0.381 | 0.381 | 0.3551 | 101661 |
| 1740007800 | 0.37 | -0.0001 | -0.03 | 0.3605 | 0.386 | 0.359 | 90621 |
| 1739921400 | 0.3701 | -0.0167 | -4.32 | 0.38 | 0.39 | 0.3624 | 168100 |
| 1739575800 | 0.3868 | 0.0118 | 3.15 | 0.402 | 0.42999 | 0.37 | 589666 |
| 1739489400 | 0.375 | 0.0154001 | 4.28 | 0.358 | 0.3975 | 0.357 | 375479 |
| 1739403000 | 0.3595999 | -0.0126 | -3.39 | 0.369 | 0.37 | 0.334 | 341433 |
| 1739316600 | 0.3721999 | -0.0111 | -2.90 | 0.396 | 0.396 | 0.369 | 54812 |
| 1739230200 | 0.3832999 | -0.0037 | -0.96 | 0.375 | 0.3989 | 0.3661 | 88214 |
| 1738971000 | 0.387 | 0.001 | 0.26 | 0.3962 | 0.3962 | 0.375 | 55914 |
| 1738884600 | 0.386 | -0.001 | -0.26 | 0.3701 | 0.3902 | 0.3701 | 95689 |
| 1738798200 | 0.387 | 0.007 | 1.84 | 0.38 | 0.3999 | 0.3701999 | 91773 |
| 1738711800 | 0.38 | -0.01 | -2.56 | 0.372 | 0.4294 | 0.36835 | 177251 |
| 1738625400 | 0.39 | -0.0147 | -3.63 | 0.396 | 0.402 | 0.3668 | 107969 |
| 1738366200 | 0.4047 | -0.0056 | -1.36 | 0.424 | 0.424 | 0.396 | 53497 |
| 1738279800 | 0.4103 | -0.0089 | -2.12 | 0.4023 | 0.4292 | 0.39 | 40002 |
| 1738193400 | 0.4192 | -0.0008 | -0.19 | 0.4172 | 0.4299 | 0.385 | 54447 |
| 1738107000 | 0.42 | 0.0105001 | 2.56 | 0.4 | 0.42 | 0.378 | 120307 |
| 1738020600 | 0.4094999 | -0.0007 | -0.17 | 0.4099999 | 0.4288 | 0.384 | 96563 |
| 1737761400 | 0.4102 | -0.015 | -3.53 | 0.4079 | 0.4288 | 0.4005 | 122441 |
| 1737675000 | 0.4252 | 0 | 0.00 | 0.4252 | 0.4252 | 0.4252 | 0 |
| 1737588600 | 0.4252 | -0.0303 | -6.65 | 0.4418 | 0.4488 | 0.4099999 | 160692 |
| 1737502200 | 0.4555 | -0.0035 | -0.76 | 0.462 | 0.4769 | 0.4193 | 153860 |
| 1737156600 | 0.459 | -0.006 | -1.29 | 0.4685 | 0.48 | 0.4375 | 218215 |
| 1737070200 | 0.465 | 0.019 | 4.26 | 0.4502 | 0.5078 | 0.4501 | 369238 |
| 1736983800 | 0.446 | -0.0268 | -5.67 | 0.455 | 0.4652 | 0.404 | 4682277 |
| 1736897400 | 0.4728 | 0.0328 | 7.45 | 0.443 | 0.4777 | 0.4281 | 212943 |
| 1736811000 | 0.44 | -0.0931 | -17.46 | 0.55 | 0.559999 | 0.4099999 | 1044133 |
| 1736551800 | 0.5331 | 0.0031 | 0.58 | 0.5384 | 0.5503 | 0.502 | 251196 |
| 1736379000 | 0.53 | -0.034 | -6.03 | 0.5291 | 0.56 | 0.512 | 281173 |
| 1736292600 | 0.5639999 | 0.0039999 | 0.71 | 0.537 | 0.5974 | 0.48 | 751710 |
| 1736206200 | 0.56 | 0.03 | 5.66 | 0.5412 | 0.6 | 0.5088 | 1432928 |
| 1735947000 | 0.53 | 0.0809 | 18.01 | 0.4429 | 0.56 | 0.4276 | 2367312 |
| 1735860600 | 0.4491 | -0.0019 | -0.42 | 0.46 | 0.464901 | 0.438 | 138392 |
| 1735687800 | 0.451 | 0.033 | 7.89 | 0.43 | 0.4965 | 0.4101 | 867656 |
| 1735601400 | 0.418 | 0.0110001 | 2.70 | 0.3948 | 0.425 | 0.3771 | 155542 |
| 1735342200 | 0.4069999 | -0.012 | -2.86 | 0.439 | 0.4398 | 0.4 | 165124 |
| 1735255800 | 0.419 | 0.0411 | 10.88 | 0.4027 | 0.425 | 0.3854 | 270755 |
| 1735077840 | 0.3779 | 0.0309001 | 8.90 | 0.355 | 0.4123 | 0.335 | 707194 |
| 1734996600 | 0.3469999 | 0.0169999 | 5.15 | 0.3599 | 0.3599 | 0.3355 | 77322 |
| 1734737400 | 0.33 | 0.003 | 0.92 | 0.311 | 0.368 | 0.311 | 236883 |
| 1734651000 | 0.327 | -0.001 | -0.30 | 0.3133 | 0.3392 | 0.3133 | 115862 |
| 1734564600 | 0.328 | -0.0131 | -3.84 | 0.37 | 0.37 | 0.328 | 136148 |
| 1734478200 | 0.3411 | -0.0122 | -3.45 | 0.3533 | 0.3638 | 0.332 | 107046 |
| 1734391800 | 0.3533 | -0.0007 | -0.20 | 0.3726 | 0.3726 | 0.3405 | 83210 |
| 1734132600 | 0.354 | -0.0162 | -4.38 | 0.3696999 | 0.378 | 0.3502 | 102604 |
| 1734046200 | 0.3701999 | -0.0038 | -1.02 | 0.3699 | 0.374 | 0.354 | 62783 |
| 1733959800 | 0.374 | -0.0299 | -7.40 | 0.3918 | 0.3999 | 0.36 | 111484 |
| 1733873400 | 0.4039 | 0.0386 | 10.57 | 0.37 | 0.4123 | 0.3486 | 179595 |
| 1733787000 | 0.3653 | 0.0113 | 3.19 | 0.354 | 0.3791 | 0.354 | 118981 |
| 1733527800 | 0.354 | -0.003 | -0.84 | 0.37 | 0.3746 | 0.352 | 142292 |
| 1733441400 | 0.357 | -0.02 | -5.31 | 0.3701 | 0.375 | 0.3365 | 232291 |
| 1733355000 | 0.377 | -0.007 | -1.82 | 0.3827 | 0.4055 | 0.3574 | 293694 |
| 1733268600 | 0.384 | -0.003 | -0.78 | 0.4013 | 0.4079 | 0.3706999 | 206628 |
| 1733182200 | 0.387 | -0.0424 | -9.87 | 0.4109999 | 0.43 | 0.3855 | 251537 |
| 1732917840 | 0.4294 | 0.0107 | 2.56 | 0.4061 | 0.44 | 0.4061 | 59284 |
| 1732750200 | 0.4187 | -0.0013 | -0.31 | 0.425 | 0.4298 | 0.39 | 159662 |
| 1732663800 | 0.42 | 0.0072 | 1.74 | 0.4128 | 0.43 | 0.4 | 173959 |
