Hot Features
프리미엄
DLocal Ltd (DLO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 6.90633869442 | 10.57 | 11.42 | 10.39 | 1856979 | 10.91865833 | CS |
| 4 | 2.24 | 24.7240618102 | 9.06 | 11.78 | 8.15 | 1879004 | 9.97614543 | CS |
| 12 | 2.5 | 28.4090909091 | 8.8 | 11.78 | 7.85 | 1420475 | 9.2478468 | CS |
| 26 | 1.68 | 17.4636174636 | 9.62 | 11.78 | 6.5749 | 1775163 | 8.50308986 | CS |
| 52 | -6.12 | -35.132032147 | 17.42 | 18.76 | 6.5749 | 1543738 | 11.04847579 | CS |
| 156 | -22.95 | -67.0072992701 | 34.25 | 37.8 | 6.5749 | 1783339 | 16.64859609 | CS |
| 260 | -19.7 | -63.5483870968 | 31 | 73.43 | 6.5749 | 1770917 | 21.11012919 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 11.35 | 0.4 | 3.65 | 11.16 | 11.4 | 11.14 | 2008493 |
| 1732318500 | 10.95 | 0.21 | 1.96 | 10.84 | 11.08 | 10.79 | 1793150 |
| 1732232100 | 10.74 | 0.1 | 0.94 | 10.63 | 10.92 | 10.63 | 1830263 |
| 1732145700 | 10.64 | -0.16 | -1.48 | 10.75 | 11.045 | 10.6 | 1436938 |
| 1732059300 | 10.8 | 0.23 | 2.18 | 10.505 | 11.07 | 10.39 | 2161220 |
| 1731972900 | 10.57 | 0.68 | 6.88 | 9.85 | 10.605 | 9.8201 | 2052639 |
| 1731713700 | 9.89 | -0.31 | -3.04 | 10.3191 | 10.3191 | 9.6 | 2296143 |
| 1731627300 | 10.2 | 1.16 | 12.83 | 11.325 | 11.78 | 9.985 | 10742239 |
| 1731540900 | 9.0399999 | -0.31 | -3.32 | 9.395 | 9.73 | 9.022 | 2920572 |
| 1731454500 | 9.35 | 0.7 | 8.09 | 8.52 | 9.47 | 8.45 | 2908788 |
| 1731368100 | 8.65 | 0.25 | 2.98 | 8.42 | 8.65 | 8.3699999 | 853235 |
| 1731108900 | 8.4 | 0.01 | 0.12 | 8.39 | 8.475 | 8.32 | 859576 |
| 1731022500 | 8.39 | -0.25 | -2.89 | 8.7 | 8.7 | 8.355 | 588859 |
| 1730936100 | 8.64 | 0.31 | 3.72 | 8.5826 | 8.6649999 | 8.38 | 930662 |
| 1730849700 | 8.33 | 0.1 | 1.22 | 8.23 | 8.34 | 8.15 | 591352 |
| 1730763300 | 8.23 | -0.17 | -2.02 | 8.4 | 8.53 | 8.205 | 502648 |
| 1730500500 | 8.4 | -0.35 | -4.00 | 8.82 | 8.82 | 8.4 | 676152 |
| 1730414100 | 8.75 | -0.11 | -1.24 | 8.86 | 8.88 | 8.695 | 412691 |
| 1730327700 | 8.86 | 0.17 | 1.96 | 8.71 | 8.955 | 8.65 | 533162 |
| 1730241300 | 8.69 | -0.4 | -4.40 | 9.06 | 9.06 | 8.65 | 567550 |
| 1730154900 | 9.09 | 0.26 | 2.94 | 8.94 | 9.09 | 8.845 | 462697 |
| 1729895700 | 8.83 | 0.08 | 0.91 | 8.75 | 8.91 | 8.71 | 437622 |
| 1729809300 | 8.75 | -0.07 | -0.79 | 8.86 | 8.91 | 8.695 | 508680 |
| 1729722900 | 8.82 | -0.31 | -3.40 | 9.07 | 9.07 | 8.74 | 618333 |
| 1729636500 | 9.13 | 0.3 | 3.40 | 8.77 | 9.1649999 | 8.72 | 940578 |
| 1729550100 | 8.83 | 0.11 | 1.26 | 8.7 | 8.8699999 | 8.453 | 1590381 |
| 1729290900 | 8.72 | -0.28 | -3.11 | 9.14 | 9.17 | 8.685 | 984288 |
| 1729204500 | 9 | -0.27 | -2.91 | 9.28 | 9.31 | 8.785 | 1073265 |
| 1729118100 | 9.27 | 0.38 | 4.27 | 8.99 | 9.33 | 8.93 | 1341696 |
| 1729031700 | 8.89 | -0.03 | -0.34 | 8.86 | 9.005 | 8.655 | 945450 |
| 1728945300 | 8.92 | -0.37 | -3.98 | 9.2899999 | 9.3699999 | 8.645 | 3358032 |
| 1728686100 | 9.2899999 | 0.02 | 0.22 | 9.3 | 9.375 | 9.22 | 1700682 |
| 1728599700 | 9.27 | 0.07 | 0.76 | 9.23 | 9.365 | 9.2001 | 2511700 |
| 1728513300 | 9.2 | -0.06 | -0.65 | 9.26 | 9.43 | 9.065 | 1364418 |
| 1728426900 | 9.26 | 0.4 | 4.51 | 8.85 | 9.33 | 8.77 | 1851027 |
| 1728340500 | 8.86 | 0.06 | 0.68 | 8.84 | 8.91 | 8.72 | 873559 |
| 1728081300 | 8.8 | 0.15 | 1.73 | 8.6752 | 8.82 | 8.5801 | 980687 |
| 1727994900 | 8.65 | 0.04 | 0.46 | 8.49 | 8.82 | 8.49 | 967336 |
| 1727908500 | 8.61 | 0.51 | 6.30 | 8.0972 | 8.61 | 8.05 | 1123326 |
| 1727822100 | 8.1 | 0.1 | 1.25 | 7.97 | 8.155 | 7.85 | 890771 |
| 1727735520 | 8 | 0.03 | 0.38 | 8.1 | 8.2899999 | 7.9588 | 1124065 |
| 1727476500 | 7.97 | 0.03 | 0.38 | 8.0399999 | 8.31 | 7.94 | 1033451 |
| 1727390100 | 7.94 | -0.05 | -0.63 | 8.13 | 8.17 | 7.93 | 770965 |
| 1727303700 | 7.99 | 0.01 | 0.13 | 7.98 | 8.06 | 7.89 | 2740001 |
| 1727217300 | 7.98 | -0.12 | -1.48 | 8.22 | 8.32 | 7.97 | 2644290 |
| 1727130900 | 8.1 | -0.06 | -0.74 | 8.14 | 8.32 | 7.98 | 945494 |
| 1726871700 | 8.16 | -0.46 | -5.34 | 8.64 | 8.64 | 8.14 | 1208792 |
| 1726785300 | 8.6199999 | 0.26 | 3.11 | 8.55 | 8.64 | 8.445 | 1324698 |
| 1726698900 | 8.36 | -0.31 | -3.58 | 8.64 | 8.85 | 8.34 | 1266704 |
| 1726612500 | 8.67 | 0.17 | 2.00 | 8.5399999 | 8.768 | 8.53 | 729287 |
| 1726526100 | 8.5 | -0.05 | -0.58 | 8.55 | 8.59 | 8.4425 | 451121 |
| 1726266900 | 8.55 | 0.04 | 0.47 | 8.5399999 | 8.69 | 8.53 | 691823 |
| 1726180500 | 8.51 | -0.11 | -1.28 | 8.64 | 8.84 | 8.48 | 402281 |
| 1726094100 | 8.6199999 | 0.22 | 2.62 | 8.39 | 8.69 | 8.23 | 664234 |
| 1726007700 | 8.4 | 0.1 | 1.20 | 8.32 | 8.44 | 8.1199999 | 699457 |
| 1725921300 | 8.3 | -0.15 | -1.78 | 8.5 | 8.61 | 8.2201 | 1615320 |
| 1725662100 | 8.45 | -0.13 | -1.52 | 8.56 | 8.56 | 8.34 | 1218232 |
| 1725575700 | 8.58 | 0.05 | 0.59 | 8.56 | 8.6199999 | 8.355 | 1343451 |
| 1725489300 | 8.53 | -0.04 | -0.47 | 8.53 | 8.725 | 8.39 | 676693 |
| 1725402900 | 8.57 | -0.35 | -3.92 | 8.805 | 8.805 | 8.56 | 734127 |
| 1725057300 | 8.92 | -0.06 | -0.67 | 9.01 | 9.125 | 8.85 | 1125808 |
| 1724970900 | 8.98 | 0.38 | 4.42 | 8.6199999 | 9.23 | 8.6199999 | 1504283 |
| 1724884500 | 8.6 | -0.07 | -0.81 | 8.67 | 8.73 | 8.58 | 694907 |
| 1724798100 | 8.67 | 0.14 | 1.64 | 8.53 | 8.83 | 8.47 | 738401 |
| 1724711700 | 8.53 | 0.01 | 0.12 | 8.58 | 8.628 | 8.47 | 588081 |
