Hot Features
프리미엄
Giftify Inc (GIFT)
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 | 0.52 | 35.6164383562 | 1.46 | 2.02 | 1.34 | 60537 | 1.42718506 | CS |
| 4 | 1.11 | 127.586206897 | 0.87 | 2.02 | 0.82 | 107999 | 1.27308342 | CS |
| 12 | 0.36 | 22.2222222222 | 1.62 | 2.02 | 0.82 | 88108 | 1.16324015 | CS |
| 26 | -1.37 | -40.8955223881 | 3.35 | 3.93 | 0.82 | 61748 | 1.47497262 | CS |
| 52 | -1.37 | -40.8955223881 | 3.35 | 3.93 | 0.82 | 61748 | 1.47497262 | CS |
| 156 | -1.37 | -40.8955223881 | 3.35 | 3.93 | 0.82 | 61748 | 1.47497262 | CS |
| 260 | -1.37 | -40.8955223881 | 3.35 | 3.93 | 0.82 | 61748 | 1.47497262 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.71 | 0.19 | 12.50 | 1.56 | 1.71 | 1.54 | 69198 |
| 1740699300 | 1.52 | 0.04 | 2.70 | 1.5 | 1.535 | 1.43 | 49388 |
| 1740612900 | 1.48 | 0.03 | 2.07 | 1.49 | 1.55 | 1.46 | 29090 |
| 1740526500 | 1.45 | 0.04 | 2.84 | 1.45 | 1.55 | 1.4 | 27344 |
| 1740440100 | 1.41 | 0.03 | 2.17 | 1.47 | 1.47 | 1.35 | 84827 |
| 1740180900 | 1.3799999 | -0.11 | -7.38 | 1.46 | 1.54 | 1.34 | 112036 |
| 1740094500 | 1.49 | 0.13 | 9.16 | 1.51 | 1.55 | 1.4201 | 192653 |
| 1740008100 | 1.365 | -0.07 | -4.55 | 1.48 | 1.48 | 1.3 | 75822 |
| 1739921700 | 1.43 | -0.02 | -1.38 | 1.52 | 1.52 | 1.37 | 100307 |
| 1739576100 | 1.45 | -0.04 | -2.68 | 1.52 | 1.52 | 1.37 | 186001 |
| 1739489700 | 1.49 | 0.2 | 15.50 | 1.34 | 1.5 | 1.28 | 211991 |
| 1739403300 | 1.29 | 0.1 | 8.40 | 1.2 | 1.2997 | 1.15 | 154099 |
| 1739316900 | 1.19 | 0.09 | 8.18 | 1.1299999 | 1.21 | 1.11 | 57595 |
| 1739230500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.17 | 1.07 | 58743 |
| 1738971300 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.199 | 1.11 | 97817 |
| 1738884900 | 1.12 | 0.02 | 1.82 | 1.11 | 1.16 | 1.0901 | 23004 |
| 1738798500 | 1.1 | 0.03 | 2.80 | 1.16 | 1.34 | 1.04 | 208708 |
| 1738712100 | 1.07 | 0.15 | 16.29 | 0.94 | 1.1 | 0.93 | 104687 |
| 1738625700 | 0.9201 | 0.0201 | 2.23 | 0.9008 | 0.925 | 0.87 | 43847 |
| 1738366500 | 0.9 | -0.038 | -4.05 | 0.87 | 0.9224 | 0.8199999 | 234021 |
| 1738280100 | 0.938 | 0.028 | 3.08 | 0.94 | 0.95 | 0.86 | 72585 |
| 1738193700 | 0.91 | -0.02 | -2.15 | 0.93 | 0.95 | 0.8999 | 58486 |
| 1738107300 | 0.93 | 0.0012 | 0.13 | 0.95 | 0.95 | 0.91 | 44920 |
| 1738020900 | 0.9288 | -0.0412 | -4.25 | 0.96 | 0.99 | 0.92 | 54624 |
| 1737761700 | 0.97 | -0.026 | -2.61 | 0.99 | 0.99 | 0.95 | 132472 |
| 1737675300 | 0.996 | 0 | 0.00 | 0.996 | 0.996 | 0.996 | 0 |
| 1737588900 | 0.996 | -0.034 | -3.30 | 1.03 | 1.03 | 0.98 | 243580 |
| 1737502500 | 1.03 | 0 | 0.01 | 1.01 | 1.05 | 1 | 72669 |
| 1737156900 | 1.0299 | 0.02 | 1.97 | 1 | 1.0442 | 0.97 | 84489 |
| 1737070500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.099 | 1 | 245746 |
| 1736984100 | 1.04 | -0.41 | -28.28 | 0.94 | 1.09 | 0.855 | 594841 |
| 1736897700 | 1.45 | 0.12 | 9.02 | 1.34 | 1.455 | 1.2502 | 37439 |
| 1736811300 | 1.33 | 0.03 | 2.42 | 1.28 | 1.35 | 1.21 | 36368 |
| 1736552100 | 1.2986 | 0.1 | 8.22 | 1.16 | 1.3 | 1.1299999 | 83942 |
| 1736379300 | 1.2 | 0.02 | 1.69 | 1.37 | 1.37 | 1.16 | 38336 |
| 1736292900 | 1.18 | 0.18 | 18.00 | 1.03 | 1.3341 | 1.03 | 49347 |
| 1736206500 | 1 | -0.02 | -1.96 | 1.02 | 1.04 | 0.98 | 26366 |
| 1735947300 | 1.02 | -0.03 | -3.19 | 1.02 | 1.02 | 0.9801 | 20095 |
| 1735860900 | 1.0536 | -0.04 | -3.34 | 1.09 | 1.09 | 0.9868 | 74762 |
| 1735688100 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1 | 1.04 | 23211 |
| 1735601700 | 1.05 | 0.01 | 0.96 | 1.05 | 1.0885 | 1 | 17385 |
| 1735342500 | 1.04 | 0 | 0.00 | 1.02 | 1.07 | 1 | 55616 |
| 1735256100 | 1.04 | 0.01 | 0.97 | 1.07 | 1.1 | 1.01 | 52987 |
| 1735077840 | 1.03 | 0.01 | 0.98 | 1 | 1.07 | 1 | 27252 |
| 1734996900 | 1.02 | -0.06 | -5.56 | 1.04 | 1.1 | 0.92 | 185610 |
| 1734737700 | 1.08 | 0.08 | 7.46 | 1.02 | 1.09 | 1.0018 | 35463 |
| 1734651300 | 1.0049999 | -0.21 | -16.94 | 1.25 | 1.31 | 1 | 33069 |
| 1734564900 | 1.21 | -0.02 | -1.63 | 1.27 | 1.3799999 | 1.21 | 9484 |
| 1734478500 | 1.23 | -0.08 | -6.11 | 1.34 | 1.3899999 | 1.23 | 18814 |
| 1734392100 | 1.31 | -0.13 | -9.03 | 1.44 | 1.44 | 1.3 | 8922 |
| 1734132900 | 1.44 | 0.13 | 9.92 | 1.47 | 1.47 | 1.3247 | 4950 |
| 1734046500 | 1.31 | 0 | 0.00 | 1.34 | 1.46 | 1.3 | 6449 |
| 1733960100 | 1.31 | -0.09 | -6.43 | 1.3899999 | 1.45 | 1.31 | 20812 |
| 1733873700 | 1.4 | -0.03 | -2.10 | 1.4 | 1.49 | 1.3 | 165917 |
| 1733787300 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.3899999 | 34816 |
| 1733528100 | 1.48 | -0.15 | -9.20 | 1.62 | 1.65 | 1.4 | 34041 |
| 1733441700 | 1.6299999 | -0.01 | -0.61 | 1.6232 | 1.6399999 | 1.56 | 5263 |
| 1733355300 | 1.6399999 | -0.02 | -1.20 | 1.54 | 1.6399999 | 1.48 | 27073 |
| 1733268900 | 1.66 | 0.08 | 5.06 | 1.67 | 1.67 | 1.5501 | 16448 |
| 1733182500 | 1.58 | 0.09 | 6.04 | 1.55 | 1.6399999 | 1.52 | 7679 |
