Hot Features
프리미엄
Dominari Holdings Inc (DOMH)
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 | -1.93 | -20.6859592712 | 9.33 | 9.75 | 5.95 | 504783 | 7.34771048 | CS |
| 4 | 4.31 | 139.482200647 | 3.09 | 13.5799 | 2.5501 | 4599904 | 8.16115404 | CS |
| 12 | 5.73 | 343.113772455 | 1.67 | 13.5799 | 0.8258 | 1786759 | 7.66294907 | CS |
| 26 | 5.69 | 332.748538012 | 1.71 | 13.5799 | 0.8258 | 797909 | 7.61116335 | CS |
| 52 | 5.4 | 270 | 2 | 13.5799 | 0.8258 | 395998 | 7.5430247 | CS |
| 156 | 4.19 | 130.529595016 | 3.21 | 13.5799 | 0.8258 | 189429 | 7.33438702 | CS |
| 260 | 4.19 | 130.529595016 | 3.21 | 13.5799 | 0.8258 | 189429 | 7.33438702 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 6.74 | 0.19 | 2.90 | 6.34 | 7.89 | 6.2699999 | 598548 |
| 1741044900 | 6.55 | -1.25 | -16.03 | 8.07 | 8.55 | 6.41 | 652922 |
| 1740785700 | 7.8 | 0.03 | 0.39 | 7.69 | 8.11 | 7.54 | 270711 |
| 1740699300 | 7.77 | -0.55 | -6.61 | 8.36 | 8.86 | 7.6301 | 446085 |
| 1740612900 | 8.32 | -1.58 | -15.96 | 9.24 | 9.75 | 8.2494 | 593325 |
| 1740526500 | 9.9 | 2.32 | 30.61 | 8.86 | 10 | 7.48 | 3796110 |
| 1740440100 | 7.58 | -0.62 | -7.56 | 9.1199999 | 9.33 | 7.11 | 1879850 |
| 1740180900 | 8.2 | -1.71 | -17.26 | 10.2 | 10.39 | 8.1199999 | 873710 |
| 1740094500 | 9.91 | -1.71 | -14.72 | 11.25 | 11.3 | 9.265 | 863909 |
| 1740008100 | 11.62 | 1.38 | 13.48 | 10.02 | 12 | 9.34 | 1299011 |
| 1739921700 | 10.24 | -1.7 | -14.24 | 10.53 | 10.79 | 8.25 | 1831130 |
| 1739576100 | 11.94 | -1.06 | -8.15 | 11.995 | 12.63 | 8.65 | 3412122 |
| 1739489700 | 13 | 6.13 | 89.23 | 8.2899999 | 13.5799 | 7.68 | 11055581 |
| 1739403300 | 6.87 | -0.59 | -7.91 | 7.265 | 7.425 | 6.3099999 | 2173565 |
| 1739316900 | 7.46 | 1.3 | 21.10 | 10.43 | 11.33 | 7.33 | 33192155 |
| 1739230500 | 6.16 | 2.94 | 91.30 | 3.9 | 6.5 | 3.736 | 23681214 |
| 1738971300 | 3.22 | 0.41 | 14.59 | 2.82 | 3.2799999 | 2.7 | 780305 |
| 1738884900 | 2.81 | -0.29 | -9.21 | 3.19 | 3.2 | 2.5501 | 261835 |
| 1738798500 | 3.095 | 0.01 | 0.16 | 3.09 | 3.23 | 3.0099999 | 89004 |
| 1738712100 | 3.09 | -0.3 | -8.85 | 3.25 | 3.4332 | 3.05 | 117961 |
| 1738625700 | 3.39 | -0.1 | -2.87 | 3.1 | 3.8699 | 2.860013 | 470657 |
| 1738366500 | 3.49 | -0.09 | -2.51 | 3.5468 | 4.35 | 3.25 | 1315246 |
| 1738280100 | 3.58 | 1.31 | 57.71 | 2.3 | 3.8 | 2.1985 | 4223251 |
| 1738193700 | 2.27 | 0.28 | 13.78 | 1.98 | 2.27 | 1.86 | 198425 |
| 1738107300 | 1.995 | -0.01 | -0.25 | 1.92 | 2.05 | 1.73 | 274534 |
| 1738020900 | 2 | 0.24 | 13.64 | 1.67 | 2.16 | 1.6469 | 645343 |
| 1737761700 | 1.76 | 0.41 | 30.37 | 1.58 | 1.95 | 1.49 | 433375 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | -0.06 | -4.26 | 1.4 | 1.44 | 1.3475 | 27043 |
| 1737502500 | 1.41 | 0.18 | 14.63 | 1.26 | 1.42 | 1.26 | 55923 |
| 1737156900 | 1.23 | 0.14 | 12.84 | 1.07 | 1.2799 | 1.06 | 60109 |
| 1737070500 | 1.09 | 0.04 | 3.32 | 1.09 | 1.09 | 1.05 | 30649 |
| 1736984100 | 1.055 | 0.02 | 2.43 | 1.03 | 1.07 | 1.03 | 18813 |
| 1736897700 | 1.03 | -0.01 | -0.96 | 1.05 | 1.09 | 1 | 34326 |
| 1736811300 | 1.04 | -0.05 | -4.59 | 1.05 | 1.12 | 1.01 | 39838 |
| 1736552100 | 1.09 | -0.09 | -7.47 | 1.18 | 1.18 | 1.0801 | 33473 |
| 1736379300 | 1.178 | 0.02 | 1.55 | 1.15 | 1.2 | 1.05 | 45482 |
| 1736292900 | 1.16 | -0.01 | -0.43 | 1.19 | 1.25 | 1.09 | 63887 |
| 1736206500 | 1.165 | 0.09 | 7.87 | 1.15 | 1.29 | 1.11 | 105021 |
| 1735947300 | 1.08 | -0.01 | -0.74 | 1.1 | 1.12 | 1.05 | 199542 |
| 1735860900 | 1.088 | 0.1 | 10.52 | 0.98 | 1.12 | 0.961001 | 76799 |
| 1735688100 | 0.9844 | 0.0869 | 9.68 | 0.8706 | 1.0266 | 0.8706 | 109366 |
| 1735601700 | 0.8975 | -0.2525 | -21.96 | 1.15 | 1.1701 | 0.8258 | 357373 |
| 1735342500 | 1.15 | -0.09 | -7.26 | 1.2 | 1.2819 | 1.1 | 52147 |
| 1735256100 | 1.24 | -0.03 | -1.98 | 1.21 | 1.33 | 1.155 | 29683 |
| 1735077840 | 1.2649999 | 0.05 | 4.55 | 1.21 | 1.29 | 1.19 | 15509 |
| 1734996900 | 1.21 | -0.05 | -3.97 | 1.24 | 1.35 | 1.1399999 | 32598 |
| 1734737700 | 1.26 | -0.05 | -3.89 | 1.31 | 1.31 | 1.24 | 14150 |
| 1734651300 | 1.311 | -0.09 | -6.36 | 1.4 | 1.47 | 1.26 | 38341 |
| 1734564900 | 1.4 | -0.11 | -7.28 | 1.44 | 1.5 | 1.4 | 9427 |
| 1734478500 | 1.51 | 0.03 | 2.03 | 1.47 | 1.51 | 1.42 | 15880 |
| 1734392100 | 1.48 | -0.06 | -3.90 | 1.52 | 1.5201 | 1.46 | 12972 |
| 1734132900 | 1.54 | -0.05 | -3.14 | 1.57 | 1.6557 | 1.52 | 15820 |
| 1734046500 | 1.59 | -0.05 | -3.05 | 1.66 | 1.66 | 1.59 | 3382 |
| 1733960100 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.72 | 1.6399999 | 13628 |
| 1733873700 | 1.66 | -0.02 | -1.19 | 1.66 | 1.7148 | 1.66 | 7941 |
| 1733787300 | 1.68 | -0.03 | -1.75 | 1.68 | 1.78 | 1.68 | 32551 |
| 1733528100 | 1.71 | 0.03 | 1.79 | 1.7 | 1.75 | 1.66 | 14466 |
| 1733441700 | 1.68 | -0.04 | -2.33 | 1.72 | 1.7341 | 1.68 | 4295 |
