Hot Features
프리미엄
CuriosityStream Inc (CURI)
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 | 0.529 | 24.3778801843 | 2.17 | 2.8 | 1.99 | 131120 | 2.16538835 | CS |
| 4 | 1.099 | 68.6875 | 1.6 | 2.8 | 1.51 | 301743 | 1.90113963 | CS |
| 12 | 0.6983 | 34.9027840256 | 2.0007 | 2.8 | 1.47 | 220942 | 1.76771288 | CS |
| 26 | 1.589 | 143.153153153 | 1.11 | 3 | 0.99 | 251391 | 1.84385854 | CS |
| 52 | 2.1701 | 410.30440537 | 0.5289 | 3 | 0.45 | 390559 | 1.26053549 | CS |
| 156 | -1.251 | -31.6708860759 | 3.95 | 4.6 | 0.45 | 257804 | 1.61153268 | CS |
| 260 | -8.941 | -76.8127147766 | 11.64 | 24 | 0.45 | 399046 | 8.02989934 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 2.18 | 0.04 | 1.87 | 2.13 | 2.23 | 2.0915 | 67337 |
| 1738193700 | 2.14 | -0.03 | -1.38 | 2.17 | 2.21 | 1.99 | 220909 |
| 1738107300 | 2.17 | 0 | 0.00 | 2.15 | 2.18 | 2.07 | 68184 |
| 1738020900 | 2.17 | -0.02 | -0.91 | 2.14 | 2.18 | 2.06 | 152646 |
| 1737761700 | 2.19 | 0.01 | 0.46 | 2.17 | 2.25 | 2.13 | 146523 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | 0.09 | 4.31 | 2.08 | 2.22 | 2.0012 | 259560 |
| 1737502500 | 2.09 | 0.03 | 1.46 | 2.04 | 2.15 | 1.95 | 194598 |
| 1737156900 | 2.06 | 0.04 | 1.98 | 2.08 | 2.1699 | 1.99 | 289987 |
| 1737070500 | 2.02 | 0.21 | 11.60 | 1.81 | 2.11 | 1.81 | 978028 |
| 1736984100 | 1.81 | 0.13 | 7.74 | 1.69 | 1.8199 | 1.68 | 268397 |
| 1736897700 | 1.68 | 0.07 | 4.35 | 1.66 | 1.6899 | 1.6 | 170372 |
| 1736811300 | 1.61 | -0.08 | -4.73 | 1.66 | 1.6775 | 1.5301 | 360856 |
| 1736552100 | 1.69 | -0.13 | -7.14 | 1.83 | 1.8437 | 1.62 | 294127 |
| 1736379300 | 1.82 | 0.27 | 17.42 | 1.53 | 1.9 | 1.52 | 1363850 |
| 1736292900 | 1.55 | 0.02 | 1.31 | 1.54 | 1.59 | 1.51 | 122042 |
| 1736206500 | 1.53 | -0.05 | -3.16 | 1.57 | 1.585 | 1.53 | 97884 |
| 1735947300 | 1.58 | 0 | 0.00 | 1.58 | 1.61 | 1.51 | 106241 |
| 1735860900 | 1.58 | 0.05 | 3.27 | 1.53 | 1.598 | 1.51 | 91938 |
| 1735688100 | 1.53 | 0 | 0.00 | 1.53 | 1.5586 | 1.48 | 168790 |
| 1735601700 | 1.53 | -0.05 | -3.16 | 1.55 | 1.58 | 1.495 | 135800 |
| 1735342500 | 1.58 | -0.03 | -1.86 | 1.58 | 1.61 | 1.56 | 93672 |
| 1735256100 | 1.61 | 0.08 | 5.23 | 1.5 | 1.67 | 1.5 | 113858 |
| 1735077840 | 1.53 | 0.02 | 1.32 | 1.51 | 1.57 | 1.4967 | 88420 |
| 1734996900 | 1.51 | -0.03 | -1.95 | 1.52 | 1.57 | 1.48 | 220325 |
| 1734737700 | 1.54 | 0.03 | 1.99 | 1.51 | 1.605 | 1.502 | 132481 |
| 1734651300 | 1.51 | 0 | 0.00 | 1.56 | 1.61 | 1.51 | 155093 |
| 1734564900 | 1.51 | -0.16 | -9.58 | 1.6299999 | 1.7032 | 1.47 | 271772 |
| 1734478500 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.72 | 1.6 | 97045 |
| 1734392100 | 1.62 | -0.06 | -3.57 | 1.65 | 1.68 | 1.6 | 151708 |
| 1734132900 | 1.68 | 0.03 | 1.82 | 1.66 | 1.7194 | 1.6501999 | 117866 |
| 1734046500 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.58 | 129147 |
| 1733960100 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6399999 | 1.58 | 106443 |
| 1733873700 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.62 | 85454 |
| 1733787300 | 1.6399999 | -0.08 | -4.65 | 1.71 | 1.73 | 1.62 | 163441 |
| 1733528100 | 1.72 | -0.06 | -3.37 | 1.76 | 1.77 | 1.71 | 115623 |
| 1733441700 | 1.78 | -0.05 | -2.73 | 1.81 | 1.83 | 1.71 | 294775 |
| 1733355300 | 1.83 | 0.01 | 0.55 | 1.8 | 1.85 | 1.8 | 158952 |
| 1733268900 | 1.82 | 0 | 0.00 | 1.81 | 1.845 | 1.81 | 150482 |
| 1733182500 | 1.82 | -0.01 | -0.55 | 1.8 | 1.85 | 1.8 | 191830 |
| 1732917840 | 1.83 | -0.02 | -0.97 | 1.84 | 1.849 | 1.81 | 67760 |
| 1732750500 | 1.848 | 0.02 | 0.98 | 1.83 | 1.85 | 1.79 | 81987 |
| 1732664100 | 1.83 | 0.03 | 1.67 | 1.81 | 1.84 | 1.785 | 153227 |
| 1732577700 | 1.8 | -0.01 | -0.55 | 1.75 | 1.84 | 1.74 | 197337 |
| 1732318500 | 1.81 | 0.19 | 11.73 | 1.65 | 1.81 | 1.6 | 535028 |
| 1732232100 | 1.62 | 0.03 | 1.89 | 1.61 | 1.6399999 | 1.5904 | 95657 |
| 1732145700 | 1.59 | 0 | 0.00 | 1.59 | 1.67 | 1.56 | 176835 |
| 1732059300 | 1.59 | 0.01 | 0.63 | 1.56 | 1.615 | 1.56 | 89643 |
| 1731972900 | 1.58 | -0.06 | -3.36 | 1.66 | 1.6641999 | 1.54 | 184590 |
| 1731713700 | 1.635 | 0.01 | 0.31 | 1.6399999 | 1.72 | 1.61 | 209211 |
| 1731627300 | 1.6299999 | 0.11 | 7.24 | 1.55 | 1.65 | 1.5311999 | 240731 |
| 1731540900 | 1.52 | -0.05 | -3.18 | 1.56 | 1.6 | 1.512 | 285891 |
| 1731454500 | 1.57 | -0.05 | -3.09 | 1.6 | 1.67 | 1.52 | 277024 |
| 1731368100 | 1.62 | -0.35 | -17.77 | 1.96 | 1.96 | 1.605 | 771523 |
| 1731108900 | 1.97 | 0.04 | 2.07 | 1.97 | 2.07 | 1.95 | 352540 |
| 1731022500 | 1.93 | -0.7 | -26.62 | 2.25 | 2.37 | 1.58 | 1126006 |
| 1730936100 | 2.63 | 0.22 | 9.13 | 2.44 | 2.6798 | 2.3807 | 301573 |
| 1730849700 | 2.41 | 0.02 | 0.84 | 2.37 | 2.46 | 2.35 | 94143 |
| 1730763300 | 2.39 | 0 | 0.00 | 2.41 | 2.47 | 2.32 | 108326 |
| 1730500500 | 2.39 | -0.02 | -0.83 | 2.41 | 2.485 | 2.37 | 98138 |
| 1730414100 | 2.41 | -0.02 | -0.82 | 2.42 | 2.5099999 | 2.3746 | 159235 |
