Hot Features
프리미엄
DocGo Inc (DCGO)
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 | 0.65 | 13.2382892057 | 4.91 | 5.6097 | 4.89 | 755281 | 5.38560061 | CS |
| 4 | 1.26 | 29.3023255814 | 4.3 | 5.6097 | 4.085 | 686052 | 4.98669728 | CS |
| 12 | 1.43 | 34.6246973366 | 4.13 | 5.6097 | 3.945 | 605857 | 4.54706951 | CS |
| 26 | 2.21 | 65.9701492537 | 3.35 | 5.6097 | 3.06 | 560327 | 4.04636489 | CS |
| 52 | 1.91 | 52.3287671233 | 3.65 | 5.6097 | 2.75 | 744240 | 3.66702708 | CS |
| 156 | -1.83 | -24.7631935047 | 7.39 | 11.41 | 2.75 | 828776 | 6.12207284 | CS |
| 260 | -5.24 | -48.5185185185 | 10.8 | 11.41 | 2.75 | 824431 | 6.30154656 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 5.5599999 | 0.21 | 3.93 | 5.4 | 5.58 | 5.34 | 539953 |
| 1739403300 | 5.35 | -0.1 | -1.83 | 5.34 | 5.43 | 5.3320999 | 436276 |
| 1739316900 | 5.45 | 0.01 | 0.18 | 5.44 | 5.6097 | 5.3 | 906796 |
| 1739230500 | 5.44 | 0.4 | 7.94 | 5.16 | 5.47 | 5.12 | 1231357 |
| 1738971300 | 5.04 | 0.13 | 2.65 | 4.905 | 5.115 | 4.905 | 548823 |
| 1738884900 | 4.91 | -0.05 | -1.01 | 4.98 | 5.03 | 4.85 | 335783 |
| 1738798500 | 4.96 | 0.01 | 0.20 | 4.95 | 5.04 | 4.865 | 2528573 |
| 1738712100 | 4.95 | 0.2 | 4.21 | 4.71 | 4.97 | 4.71 | 300983 |
| 1738625700 | 4.75 | -0.14 | -2.86 | 4.79 | 4.86 | 4.7 | 274956 |
| 1738366500 | 4.89 | 0.04 | 0.82 | 4.83 | 5.12 | 4.8099999 | 968063 |
| 1738280100 | 4.85 | 0.05 | 1.04 | 4.83 | 4.9288 | 4.825 | 382157 |
| 1738193700 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8782 | 4.69 | 445781 |
| 1738107300 | 4.78 | 0.04 | 0.84 | 4.75 | 4.825 | 4.68 | 444664 |
| 1738020900 | 4.74 | -0.2 | -4.05 | 4.87 | 4.92 | 4.63 | 568287 |
| 1737761700 | 4.94 | 0.55 | 12.53 | 4.48 | 5.055 | 4.48 | 1107944 |
| 1737675300 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1737588900 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.4349999 | 4.25 | 508618 |
| 1737502500 | 4.3099999 | 0.14 | 3.36 | 4.2 | 4.33 | 4.195 | 285308 |
| 1737156900 | 4.17 | -0.1 | -2.34 | 4.3 | 4.34 | 4.085 | 377614 |
| 1737070500 | 4.2699999 | 0.09 | 2.15 | 4.22 | 4.295 | 4.085 | 333808 |
| 1736984100 | 4.18 | 0.09 | 2.20 | 4.16 | 4.25 | 4.135 | 343749 |
| 1736897700 | 4.09 | 0.07 | 1.74 | 4.05 | 4.11 | 4.005 | 358895 |
| 1736811300 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.1 | 3.945 | 478347 |
| 1736552100 | 4.08 | -0.17 | -4.00 | 4.1849999 | 4.22 | 4.05 | 289352 |
| 1736379300 | 4.25 | 0.03 | 0.71 | 4.235 | 4.265 | 4.065 | 298876 |
| 1736292900 | 4.22 | 0 | 0.00 | 4.22 | 4.35 | 4.08 | 402854 |
| 1736206500 | 4.22 | -0.12 | -2.76 | 4.34 | 4.37 | 4.1737 | 351347 |
| 1735947300 | 4.34 | 0.05 | 1.17 | 4.345 | 4.408 | 4.24 | 332513 |
| 1735860900 | 4.29 | 0.05 | 1.18 | 4.3107 | 4.375 | 4.21 | 304781 |
| 1735688100 | 4.24 | -0.08 | -1.85 | 4.36 | 4.42 | 4.23 | 320830 |
| 1735601700 | 4.32 | -0.05 | -1.14 | 4.36 | 4.38 | 4.24 | 543049 |
| 1735342500 | 4.37 | -0.01 | -0.23 | 4.37 | 4.445 | 4.305 | 366634 |
| 1735256100 | 4.38 | 0.16 | 3.79 | 4.23 | 4.3999 | 4.21 | 340522 |
| 1735077840 | 4.22 | -0.07 | -1.63 | 4.26 | 4.3138 | 4.16 | 193446 |
| 1734996900 | 4.29 | -0.22 | -4.88 | 4.58 | 4.59 | 4.23 | 497998 |
| 1734737700 | 4.51 | 0.16 | 3.68 | 4.2716 | 4.6449999 | 4.2699999 | 1245385 |
| 1734651300 | 4.35 | 0.06 | 1.52 | 4.34 | 4.37 | 4.08 | 1544109 |
| 1734564900 | 4.285 | -0.11 | -2.39 | 4.465 | 4.5599999 | 4.16 | 1831348 |
| 1734478500 | 4.39 | -0.1 | -2.23 | 4.485 | 4.5599999 | 4.285 | 1133081 |
| 1734392100 | 4.49 | 0.2 | 4.66 | 4.285 | 4.49 | 4.26 | 652789 |
| 1734132900 | 4.29 | 0.1 | 2.39 | 4.15 | 4.36 | 4.15 | 539646 |
| 1734046500 | 4.19 | 0.05 | 1.21 | 4.085 | 4.28 | 4.0599999 | 872020 |
| 1733960100 | 4.14 | -0.15 | -3.50 | 4.265 | 4.265 | 4.1 | 447573 |
| 1733873700 | 4.29 | 0.17 | 4.13 | 4.2 | 4.335 | 4.19 | 542519 |
| 1733787300 | 4.12 | 0.04 | 0.98 | 4.105 | 4.225 | 4.095 | 343315 |
| 1733528100 | 4.08 | -0.03 | -0.73 | 4.1706 | 4.18 | 4.015 | 310198 |
| 1733441700 | 4.11 | -0.09 | -2.14 | 4.24 | 4.41 | 4.08 | 394694 |
| 1733355300 | 4.2 | -0.04 | -0.94 | 4.15 | 4.23 | 4.085 | 597689 |
| 1733268900 | 4.24 | -0.05 | -1.17 | 4.245 | 4.2699999 | 4.15 | 470871 |
| 1733182500 | 4.29 | -0.04 | -0.92 | 4.25 | 4.42 | 4.225 | 757435 |
| 1732917840 | 4.33 | -0.05 | -1.14 | 4.39 | 4.4349999 | 4.13 | 521323 |
| 1732750500 | 4.38 | 0.08 | 1.86 | 4.3099999 | 4.57 | 4.3099999 | 650093 |
| 1732664100 | 4.3 | -0.03 | -0.69 | 4.37 | 4.46 | 4.2525 | 593769 |
| 1732577700 | 4.33 | 0.08 | 1.88 | 4.37 | 4.5 | 4.32 | 513805 |
| 1732318500 | 4.25 | 0.13 | 3.16 | 4.13 | 4.35 | 4.13 | 434864 |
| 1732232100 | 4.12 | 0.02 | 0.49 | 4.12 | 4.25 | 4.11 | 263343 |
| 1732145700 | 4.1 | 0.08 | 1.99 | 3.96 | 4.1 | 3.96 | 374672 |
| 1732059300 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.04 | 3.84 | 471126 |
| 1731972900 | 4 | -0.09 | -2.20 | 4.12 | 4.135 | 3.905 | 425027 |
| 1731713700 | 4.09 | -0.09 | -2.15 | 4.24 | 4.24 | 4.01 | 759290 |
| 1731627300 | 4.18 | -0.05 | -1.18 | 4.26 | 4.355 | 4.175 | 522253 |
