Hot Features
프리미엄
Quest For Growth NV (QFG)
EU
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 | -0.17 | -4.14634146341 | 4.1 | 4.12 | 3.93 | 12412 | 4.0704067 | DE |
| 4 | -0.32 | -7.52941176471 | 4.25 | 4.38 | 3.93 | 8357 | 4.15425271 | DE |
| 12 | -0.44 | -10.0686498856 | 4.37 | 4.53 | 3.93 | 8638 | 4.32661822 | DE |
| 26 | -0.63 | -13.8157894737 | 4.56 | 4.62 | 3.93 | 7450 | 4.3849317 | DE |
| 52 | -0.86 | -17.9540709812 | 4.79 | 5.28 | 3.93 | 7916 | 4.56973677 | DE |
| 156 | -3.93 | -50 | 7.86 | 8.86 | 3.93 | 7866 | 5.95776269 | DE |
| 260 | -1.91 | -32.7054794521 | 5.84 | 8.86 | 3.93 | 9082 | 6.12492604 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3.93 | -0.19 | -4.61 | 4.1 | 4.1 | 3.93 | 11402 |
| 1732123800 | 4.12 | 0 | 0.00 | 4.04 | 4.12 | 3.97 | 9674 |
| 1732037400 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 3.98 | 21568 |
| 1731951000 | 4.04 | -0.07 | -1.70 | 4.08 | 4.09 | 4.0199999 | 10246 |
| 1731691800 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.05 | 9170 |
| 1731605400 | 4.1 | -0.09 | -2.15 | 4.14 | 4.14 | 4.1 | 17391 |
| 1731519000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1731432600 | 4.19 | -0.06 | -1.41 | 4.18 | 4.19 | 4.17 | 1425 |
| 1731346200 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.17 | 6773 |
| 1731087000 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.19 | 4568 |
| 1731000600 | 4.2 | -0.01 | -0.24 | 4.22 | 4.23 | 4.2 | 3298 |
| 1730914200 | 4.21 | 0.01 | 0.24 | 4.25 | 4.26 | 4.2 | 8051 |
| 1730827800 | 4.2 | 0.03 | 0.72 | 4.2 | 4.23 | 4.17 | 2570 |
| 1730741400 | 4.17 | -0.09 | -2.11 | 4.23 | 4.3 | 4.17 | 11868 |
| 1730482200 | 4.26 | 0.01 | 0.24 | 4.25 | 4.29 | 4.23 | 6230 |
| 1730395800 | 4.25 | 0.01 | 0.24 | 4.24 | 4.26 | 4.24 | 7380 |
| 1730309400 | 4.24 | -0.01 | -0.24 | 4.25 | 4.26 | 4.24 | 4365 |
| 1730223000 | 4.25 | -0.05 | -1.16 | 4.3099999 | 4.3099999 | 4.24 | 10245 |
| 1730136600 | 4.3 | 0.02 | 0.47 | 4.2699999 | 4.38 | 4.2699999 | 7404 |
| 1729873800 | 4.28 | -0.02 | -0.47 | 4.25 | 4.36 | 4.25 | 4555 |
| 1729787400 | 4.3 | -0.02 | -0.46 | 4.29 | 4.37 | 4.2699999 | 9499 |
| 1729701000 | 4.32 | -0.01 | -0.23 | 4.32 | 4.34 | 4.2699999 | 13231 |
| 1729614600 | 4.33 | -0.01 | -0.23 | 4.38 | 4.39 | 4.33 | 7452 |
| 1729528200 | 4.34 | -0.05 | -1.14 | 4.35 | 4.37 | 4.3099999 | 14354 |
| 1729269000 | 4.39 | 0.01 | 0.23 | 4.38 | 4.39 | 4.35 | 3639 |
| 1729182600 | 4.38 | 0 | 0.00 | 4.3099999 | 4.38 | 4.3099999 | 7397 |
| 1729096200 | 4.38 | 0.04 | 0.92 | 4.34 | 4.4 | 4.34 | 3253 |
| 1729009800 | 4.34 | -0.01 | -0.23 | 4.36 | 4.36 | 4.33 | 5313 |
| 1728923400 | 4.35 | -0.06 | -1.36 | 4.41 | 4.48 | 4.34 | 21128 |
| 1728664200 | 4.41 | -0.08 | -1.78 | 4.43 | 4.48 | 4.41 | 3896 |
| 1728577800 | 4.49 | 0.08 | 1.81 | 4.41 | 4.49 | 4.41 | 3562 |
| 1728491400 | 4.41 | 0 | 0.00 | 4.41 | 4.48 | 4.38 | 3450 |
| 1728405000 | 4.41 | -0.07 | -1.56 | 4.44 | 4.45 | 4.41 | 9462 |
| 1728318600 | 4.48 | 0.07 | 1.59 | 4.42 | 4.48 | 4.42 | 4113 |
| 1728059400 | 4.41 | -0.04 | -0.90 | 4.43 | 4.51 | 4.4 | 16245 |
| 1727973000 | 4.45 | -0.02 | -0.45 | 4.47 | 4.48 | 4.42 | 10636 |
| 1727886600 | 4.47 | 0.02 | 0.45 | 4.47 | 4.48 | 4.45 | 6212 |
| 1727800200 | 4.45 | 0 | 0.00 | 4.5 | 4.5 | 4.45 | 6382 |
| 1727713800 | 4.45 | -0.07 | -1.55 | 4.5199999 | 4.53 | 4.45 | 10835 |
| 1727454600 | 4.5199999 | 0.04 | 0.89 | 4.5199999 | 4.53 | 4.5199999 | 2274 |
| 1727368200 | 4.48 | 0.03 | 0.67 | 4.48 | 4.5199999 | 4.45 | 4471 |
| 1727281800 | 4.45 | -0.06 | -1.33 | 4.48 | 4.5199999 | 4.45 | 3421 |
| 1727195400 | 4.51 | 0.02 | 0.45 | 4.42 | 4.5199999 | 4.42 | 9320 |
| 1727109000 | 4.49 | 0.03 | 0.67 | 4.45 | 4.51 | 4.41 | 11609 |
| 1726849800 | 4.46 | -0.02 | -0.45 | 4.53 | 4.53 | 4.45 | 946 |
| 1726763400 | 4.48 | -0.02 | -0.44 | 4.5199999 | 4.53 | 4.41 | 22856 |
| 1726677000 | 4.5 | 0.04 | 0.90 | 4.47 | 4.5 | 4.41 | 7930 |
| 1726590600 | 4.46 | 0.06 | 1.36 | 4.45 | 4.47 | 4.41 | 9304 |
| 1726504200 | 4.4 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 9923 |
| 1726245000 | 4.4 | -0.01 | -0.23 | 4.4 | 4.41 | 4.37 | 6304 |
| 1726158600 | 4.41 | 0.03 | 0.68 | 4.39 | 4.41 | 4.39 | 2832 |
| 1726072200 | 4.38 | 0.01 | 0.23 | 4.4 | 4.44 | 4.38 | 3173 |
| 1725985800 | 4.37 | -0.04 | -0.91 | 4.35 | 4.41 | 4.35 | 5569 |
| 1725899400 | 4.41 | 0.01 | 0.23 | 4.4 | 4.41 | 4.3 | 15155 |
| 1725640200 | 4.4 | 0.01 | 0.23 | 4.39 | 4.45 | 4.32 | 26499 |
| 1725553800 | 4.39 | 0.01 | 0.23 | 4.43 | 4.44 | 4.38 | 11080 |
| 1725467400 | 4.38 | -0.04 | -0.90 | 4.43 | 4.43 | 4.38 | 5543 |
| 1725381000 | 4.42 | 0.06 | 1.38 | 4.38 | 4.43 | 4.38 | 7824 |
| 1725294600 | 4.36 | -0.02 | -0.46 | 4.38 | 4.43 | 4.36 | 12027 |
| 1725035400 | 4.38 | 0.01 | 0.23 | 4.37 | 4.38 | 4.33 | 13018 |
| 1724949000 | 4.37 | -0.01 | -0.23 | 4.3099999 | 4.38 | 4.3099999 | 1181 |
| 1724862600 | 4.38 | -0.01 | -0.23 | 4.37 | 4.38 | 4.35 | 5650 |
| 1724776200 | 4.39 | -0.01 | -0.23 | 4.33 | 4.4 | 4.32 | 8924 |
| 1724689800 | 4.4 | 0.04 | 0.92 | 4.34 | 4.4 | 4.34 | 3513 |
| 1724430600 | 4.36 | -0.05 | -1.13 | 4.41 | 4.41 | 4.33 | 5550 |
| 1724344200 | 4.41 | 0.05 | 1.15 | 4.41 | 4.41 | 4.38 | 881 |
