Hot Features
프리미엄
WeCap plc (WCAP)
AQSE
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 | 0.05 | 5.12820512821 | 0.975 | 1.175 | 0.85 | 453480 | 0.98713651 | DE |
| 4 | -0.025 | -2.38095238095 | 1.05 | 1.25 | 0.7 | 273690 | 1.01393599 | DE |
| 12 | 0.075 | 7.89473684211 | 0.95 | 1.285 | 0.7 | 189672 | 1.04863164 | DE |
| 26 | 0.45 | 78.2608695652 | 0.575 | 1.285 | 0.43 | 157975 | 0.90952022 | DE |
| 52 | -0.475 | -31.6666666667 | 1.5 | 1.725 | 0.25 | 256439 | 1.09368456 | DE |
| 156 | -4.575 | -81.6964285714 | 5.6 | 6 | 0.25 | 204190 | 1.78025171 | DE |
| 260 | -2.975 | -74.375 | 4 | 16 | 0.25 | 141948 | 2.09499191 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732548840 | 1.025 | 0.05 | 5.13 | 1 | 1.175 | 0.95 | 5638517 |
| 1732289460 | 0.975 | 0 | 0.00 | 0.975 | 1.025 | 0.85 | 166667 |
| 1732203480 | 0.975 | 0 | 0.00 | 0.975 | 1.01 | 0.85 | 1000000 |
| 1732120140 | 0.975 | -0.025 | -2.50 | 0.975 | 1 | 0.85 | 0 |
| 1732033620 | 1 | 0.025 | 2.56 | 0.975 | 1.05 | 0.85 | 1100732 |
| 1731947580 | 0.975 | 0 | 0.00 | 0.975 | 1.05 | 0.85 | 0 |
| 1731688080 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.85 | 0 |
| 1731598260 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.85 | 125000 |
| 1731511920 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.85 | 315000 |
| 1731428820 | 0.975 | -0.075 | -7.14 | 1.05 | 1.25 | 0.85 | 160000 |
| 1731342540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.7 | 1500000 |
| 1731083160 | 1.05 | 0 | 0.00 | 1.05 | 1.2 | 0.95 | 0 |
| 1730993820 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 0.95 | 350000 |
| 1730910480 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730824080 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 0.95 | 0 |
| 1730737740 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1730475300 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 0.95 | 0 |
| 1730388900 | 1.05 | 0 | 0.00 | 1.05 | 1.25 | 0.95 | 482706 |
| 1730305440 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1730193840 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1730132940 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 0 |
| 1729869960 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 0.95 | 146137 |
| 1729783680 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 0.95 | 160000 |
| 1729697340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 0.975 | 0 |
| 1729610340 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 0.975 | 0 |
| 1729524420 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1729262100 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1729178580 | 1.11 | 0 | 0.00 | 1.11 | 1.2 | 0.985 | 651802 |
| 1729092540 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 649481 |
| 1729006140 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 0.985 | 0 |
| 1728919680 | 1.11 | 0 | 0.00 | 1.11 | 1.2 | 0.985 | 0 |
| 1728657480 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 0.985 | 0 |
| 1728574140 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1728484740 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1728401340 | 1.11 | 0 | 0.00 | 1.11 | 1.285 | 0.985 | 0 |
| 1728311580 | 1.11 | 0 | 0.00 | 1.11 | 1.2 | 0.985 | 500000 |
| 1728053040 | 1.11 | 0 | 0.00 | 1.11 | 1.185 | 0.985 | 500000 |
| 1727966700 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 646933 |
| 1727882940 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 0.985 | 0 |
| 1727793720 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1727710080 | 1.11 | 0 | 0.00 | 1.11 | 1.2 | 0.985 | 0 |
| 1727447580 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1727364240 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1727277960 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1727191740 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 0.985 | 0 |
| 1727102220 | 1.11 | 0 | 0.00 | 1.12 | 1.135 | 0.985 | 0 |
| 1726843740 | 1.11 | 0.03 | 2.30 | 1.085 | 1.12 | 0.985 | 554063 |
| 1726756740 | 1.085 | 0 | 0.00 | 1.085 | 1.12 | 0.985 | 0 |
| 1726669920 | 1.085 | 0 | 0.00 | 1.085 | 1.185 | 0.985 | 0 |
| 1726586700 | 1.085 | 0 | 0.00 | 1.085 | 1.15 | 0.95 | 0 |
| 1726498920 | 1.085 | 0.03 | 3.33 | 1.075 | 1.275 | 0.985 | 0 |
| 1726238280 | 1.05 | 0.08 | 7.69 | 0.975 | 1.08 | 0.9 | 1490414 |
| 1726151880 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.925 | 0 |
| 1726068360 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1725981960 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.925 | 0 |
| 1725892800 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.85 | 0 |
| 1725633480 | 0.975 | 0 | 0.00 | 0.975 | 1.225 | 0.925 | 0 |
| 1725547140 | 0.975 | 0 | 0.00 | 0.975 | 1.1 | 0.85 | 0 |
| 1725460740 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.9214 | 500000 |
| 1725374160 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.925 | 2045 |
| 1725287700 | 0.975 | 0.025 | 2.63 | 0.95 | 1 | 0.925 | 0 |
| 1725028800 | 0.95 | 0 | 0.00 | 0.95 | 0.954 | 0.85 | 1500000 |
| 1724942100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.85 | 0 |
| 1724858700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.85 | 0 |
| 1724772540 | 0.95 | 0 | 0.00 | 0.95 | 1.2 | 0.9 | 0 |
