Hot Features
프리미엄
Belgravia Hartford Capital Inc (BLGV)
CSE
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 | 0.025 | 71.4285714286 | 0.035 | 0.08 | 0.03 | 275828 | 0.04147922 | CS |
| 4 | 0.045 | 300 | 0.015 | 0.08 | 0.01 | 212613 | 0.03531475 | CS |
| 12 | 0.03 | 100 | 0.03 | 0.08 | 0.01 | 196335 | 0.02288543 | CS |
| 26 | 0.035 | 140 | 0.025 | 0.08 | 0.01 | 165419 | 0.02205333 | CS |
| 52 | 0.045 | 300 | 0.015 | 0.08 | 0.01 | 88516 | 0.02197126 | CS |
| 156 | -0.09 | -60 | 0.15 | 0.16 | 0.01 | 44986 | 0.03903391 | CS |
| 260 | 0.05 | 500 | 0.01 | 0.295 | 0.005 | 241322 | 0.02834035 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734473100 | 0.06 | 0.01 | 20.00 | 0.065 | 0.08 | 0.06 | 2556748 |
| 1734386700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 224950 |
| 1734127500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 180800 |
| 1734041100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125000 |
| 1733954700 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 625700 |
| 1733868300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 222690 |
| 1733781900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 27213 |
| 1733522700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 88000 |
| 1733436300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 297800 |
| 1733349900 | 0.04 | 0.015 | 60.00 | 0.025 | 0.04 | 0.025 | 1080500 |
| 1733263500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 37500 |
| 1733177100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 55850 |
| 1732917900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 58500 |
| 1732831500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 400 |
| 1732745100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732658700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 242000 |
| 1732572300 | 0.025 | 0.005 | 25.00 | 0.01 | 0.025 | 0.01 | 928450 |
| 1732313100 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2452 |
| 1732226700 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 22450 |
| 1732140300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1732053900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 31500 |
| 1731967500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 241700 |
| 1731708300 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 33525 |
| 1731621900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 17313 |
| 1731535500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 178000 |
| 1731449100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 18000 |
| 1731362700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 571000 |
| 1731103500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 4511316 |
| 1731017100 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.01 | 1226230 |
| 1730930700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 24401 |
| 1730844300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 96230 |
| 1730757900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 99600 |
| 1730495100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730408700 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 20000 |
| 1730322300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730235900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730149500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 154750 |
| 1729890300 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 13644 |
| 1729803900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1050 |
| 1729717500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729631100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1729544700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729285500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1729199100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 410 |
| 1729112700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11000 |
| 1729026300 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 4000 |
| 1728680700 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 3000 |
| 1728594300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2155 |
| 1728507900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 9715 |
| 1728421500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 1200 |
| 1728335100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 87370 |
| 1728075900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727989500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 275 |
| 1727903100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10 |
| 1727816700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727730300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727471100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1300 |
| 1727384700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727298300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3450 |
| 1727211900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 750 |
| 1727125500 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 98000 |
| 1726866300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726779900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726693500 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 7500 |
