Hot Features
프리미엄
Brand Engagement Network Inc (BNAI)
NASDAQ
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 | 0.0305 | 3.31738090059 | 0.9194 | 1.18 | 0.7824 | 9669394 | 0.96133232 | CS |
| 4 | 0.1619 | 20.5456852792 | 0.788 | 1.18 | 0.6609 | 3122198 | 0.92558256 | CS |
| 12 | 0.0299 | 3.25 | 0.92 | 1.18 | 0.6609 | 1100636 | 0.92114016 | CS |
| 26 | -2.0301 | -68.1241610738 | 2.98 | 3.74 | 0.6609 | 587088 | 1.03355208 | CS |
| 52 | -4.9001 | -83.7623931624 | 5.85 | 19.75 | 0.6609 | 1397295 | 3.07956852 | CS |
| 156 | -4.9001 | -83.7623931624 | 5.85 | 19.75 | 0.6609 | 1397295 | 3.07956852 | CS |
| 260 | -4.9001 | -83.7623931624 | 5.85 | 19.75 | 0.6609 | 1397295 | 3.07956852 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 0.92 | -0.05 | -5.15 | 0.99 | 0.99 | 0.9021 | 1276667 |
| 1735947300 | 0.97 | -0.1 | -9.35 | 1.03 | 1.05 | 0.86 | 1723320 |
| 1735860900 | 1.07 | 0.1 | 9.86 | 0.8899 | 1.11 | 0.7824 | 3435320 |
| 1735688100 | 0.974 | 0.074 | 8.22 | 1.11 | 1.18 | 0.91 | 22606461 |
| 1735601700 | 0.9 | 0.09 | 11.11 | 0.9194 | 1.0999 | 0.8894 | 11008201 |
| 1735342500 | 0.81 | 0.0054 | 0.67 | 0.8768 | 0.9029 | 0.781 | 638581 |
| 1735256100 | 0.8046 | 0.0931 | 13.09 | 0.72 | 0.85 | 0.7186 | 532849 |
| 1735077840 | 0.7115 | -0.0298 | -4.02 | 0.7353 | 0.739551 | 0.7037 | 71706 |
| 1734996900 | 0.7413 | 0.0482 | 6.95 | 0.7 | 0.7513 | 0.6941 | 145457 |
| 1734737700 | 0.6931 | -0.0256 | -3.56 | 0.7506 | 0.7587 | 0.6898 | 353264 |
| 1734651300 | 0.7187 | 0.0334 | 4.87 | 0.73 | 0.767 | 0.6946 | 296802 |
| 1734564900 | 0.6853 | -0.0349 | -4.85 | 0.7381 | 0.799 | 0.6852 | 369512 |
| 1734478500 | 0.7201999 | -0.0574 | -7.38 | 0.76 | 0.76 | 0.71 | 180507 |
| 1734392100 | 0.7776 | -0.015575 | -1.96 | 0.78 | 0.7932 | 0.7459 | 199622 |
| 1734132900 | 0.793175 | -0.077425 | -8.89 | 0.8317 | 0.97 | 0.7621 | 645218 |
| 1734046500 | 0.8706 | 0.0625 | 7.73 | 0.8199999 | 0.88 | 0.7651 | 470670 |
| 1733960100 | 0.8081 | -0.0654 | -7.49 | 0.8369 | 0.8369 | 0.7 | 927817 |
| 1733873700 | 0.8735 | 0.0335 | 3.99 | 0.8048 | 0.8893 | 0.6609 | 11904872 |
| 1733787300 | 0.84 | 0.07 | 9.09 | 0.788 | 0.88 | 0.7501 | 852821 |
| 1733528100 | 0.77 | 0.019 | 2.53 | 0.76 | 0.7989 | 0.71 | 249226 |
| 1733441700 | 0.751 | 0.001 | 0.13 | 0.711 | 0.7988 | 0.71 | 43987 |
| 1733355300 | 0.75 | 0.0087 | 1.17 | 0.7403999 | 0.7738 | 0.72 | 48826 |
| 1733268900 | 0.7413 | -0.0087 | -1.16 | 0.722 | 0.8166989 | 0.722 | 118865 |
| 1733182500 | 0.75 | -0.068 | -8.31 | 0.83 | 0.8381999 | 0.724 | 325897 |
| 1732917840 | 0.8179999 | -0.096999 | -10.60 | 0.91 | 0.91 | 0.8179999 | 227845 |
| 1732750500 | 0.914999 | 0.034499 | 3.92 | 0.964 | 1.02 | 0.8545 | 1015586 |
| 1732664100 | 0.8805 | 0.026 | 3.04 | 0.8417 | 0.89 | 0.84 | 97480 |
| 1732577700 | 0.8545 | 0.0035 | 0.41 | 0.9 | 0.9 | 0.85 | 35167 |
| 1732318500 | 0.851 | -0.023 | -2.63 | 0.8778 | 0.8862 | 0.8213 | 55535 |
| 1732232100 | 0.874 | 0.084 | 10.63 | 0.7902 | 0.96 | 0.7902 | 143562 |
| 1732145700 | 0.79 | -0.0243 | -2.98 | 0.8139999 | 0.8257 | 0.7838 | 31951 |
| 1732059300 | 0.8143 | 0.0043 | 0.53 | 0.7857 | 0.8245 | 0.75 | 67107 |
| 1731972900 | 0.81 | 0.01 | 1.25 | 0.8 | 0.839899 | 0.7675 | 63067 |
| 1731713700 | 0.8 | 0.0788001 | 10.93 | 0.7425 | 0.8127 | 0.73 | 113929 |
| 1731627300 | 0.7211999 | -0.2428 | -25.19 | 0.95 | 0.99 | 0.71 | 258345 |
| 1731540900 | 0.964 | 0.0174 | 1.84 | 0.92 | 0.98 | 0.915 | 43963 |
| 1731454500 | 0.9466 | -0.1234 | -11.53 | 1.1299999 | 1.1299999 | 0.9006 | 105280 |
| 1731368100 | 1.07 | -0.04 | -3.60 | 1.1299999 | 1.1799 | 1.05 | 166103 |
| 1731108900 | 1.11 | 0.13 | 13.46 | 1.02 | 1.1661 | 0.93 | 203710 |
| 1731022500 | 0.9783 | 0.1214 | 14.17 | 0.89 | 0.9799 | 0.7911 | 256934 |
| 1730936100 | 0.8569 | 0.0857 | 11.11 | 0.7481 | 0.8952 | 0.7412 | 210579 |
| 1730849700 | 0.7712 | -0.0088 | -1.13 | 0.77 | 0.8122 | 0.726201 | 87073 |
| 1730763300 | 0.78 | -0.0503 | -6.06 | 0.8154 | 0.8205 | 0.7421 | 166872 |
| 1730500500 | 0.8303 | -0.0262 | -3.06 | 0.8597 | 0.863056 | 0.7753 | 137157 |
| 1730414100 | 0.8565 | -0.0035 | -0.41 | 0.88 | 0.88 | 0.81 | 107516 |
| 1730327700 | 0.86 | -0.0894 | -9.42 | 0.9204 | 0.9204 | 0.81 | 466766 |
| 1730241300 | 0.9494 | -0.0006 | -0.06 | 0.95 | 0.95 | 0.9202 | 40769 |
| 1730154900 | 0.95 | 0.05 | 5.56 | 0.92 | 0.95 | 0.8862 | 86132 |
| 1729895700 | 0.9 | 0.019 | 2.16 | 0.8546 | 0.938 | 0.838 | 100644 |
| 1729809300 | 0.881 | -0.0088 | -0.99 | 0.979 | 0.979 | 0.83 | 205881 |
| 1729722900 | 0.8898 | -0.0185 | -2.04 | 0.9204 | 0.95 | 0.7901 | 182824 |
| 1729636500 | 0.9083 | -0.0717 | -7.32 | 0.9506 | 0.9703 | 0.9 | 59721 |
| 1729550100 | 0.98 | -0.01 | -1.01 | 1.04 | 1.04 | 0.9329 | 124623 |
| 1729290900 | 0.99 | 0.07 | 7.61 | 0.92 | 1.09 | 0.875 | 264653 |
| 1729204500 | 0.92 | -0.0274 | -2.89 | 0.93 | 0.987 | 0.8901 | 155567 |
| 1729118100 | 0.9474 | 0.033851 | 3.71 | 0.937 | 0.986 | 0.8821 | 182904 |
| 1729031700 | 0.913549 | -0.048051 | -5.00 | 0.9328 | 1.02 | 0.84 | 241454 |
| 1728945300 | 0.9616 | 0.0218 | 2.32 | 0.92 | 1.03 | 0.92 | 117287 |
| 1728686100 | 0.9398 | 0.0598 | 6.80 | 0.8789 | 0.971 | 0.8789 | 62727 |
| 1728599700 | 0.88 | -0.1101 | -11.12 | 1 | 1.01 | 0.751 | 330850 |
| 1728513300 | 0.9901 | -0.0098 | -0.98 | 0.9999 | 1.03 | 0.97 | 223131 |
| 1728426900 | 0.9999 | 0.0349 | 3.62 | 1.02 | 1.02 | 0.95 | 42283 |
| 1728340500 | 0.965 | -0.02 | -2.03 | 0.98 | 1.02 | 0.95 | 102119 |
