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 | 0.02 | 1.24223602484 | 1.61 | 1.98 | 1.38 | 50049 | 1.67163847 | CS |
| 4 | 0.17 | 11.6438356164 | 1.46 | 2.03 | 1.29 | 40376 | 1.62706965 | CS |
| 12 | -1.72 | -51.3432835821 | 3.35 | 3.93 | 1.26 | 44309 | 2.10875269 | CS |
| 26 | -1.72 | -51.3432835821 | 3.35 | 3.93 | 1.26 | 44309 | 2.10875269 | CS |
| 52 | -1.72 | -51.3432835821 | 3.35 | 3.93 | 1.26 | 44309 | 2.10875269 | CS |
| 156 | -1.72 | -51.3432835821 | 3.35 | 3.93 | 1.26 | 44309 | 2.10875269 | CS |
| 260 | -1.72 | -51.3432835821 | 3.35 | 3.93 | 1.26 | 44309 | 2.10875269 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.6299999 | 0.07 | 4.49 | 1.56 | 1.69 | 1.44 | 45399 |
| 1731713700 | 1.56 | -0.12 | -7.31 | 1.66 | 1.7059 | 1.48 | 12147 |
| 1731627300 | 1.683 | 0.08 | 5.19 | 1.6 | 1.77 | 1.485 | 39419 |
| 1731540900 | 1.6 | -0.09 | -5.33 | 1.82 | 1.8431 | 1.3799999 | 77888 |
| 1731454500 | 1.69 | -0.1 | -5.59 | 1.79 | 1.98 | 1.44 | 78089 |
| 1731368100 | 1.79 | 0.18 | 11.18 | 1.61 | 1.9 | 1.605 | 42701 |
| 1731108900 | 1.61 | -0.13 | -7.47 | 1.72 | 2.0299999 | 1.6 | 185193 |
| 1731022500 | 1.74 | 0.24 | 16.00 | 1.46 | 1.835 | 1.46 | 72234 |
| 1730936100 | 1.5 | 0.08 | 5.63 | 1.36 | 1.5 | 1.36 | 20165 |
| 1730849700 | 1.42 | 0.09 | 6.77 | 1.29 | 1.49 | 1.29 | 11138 |
| 1730763300 | 1.33 | -0.17 | -11.33 | 1.46 | 1.5 | 1.31 | 48789 |
| 1730500500 | 1.5 | -0.05 | -3.23 | 1.55 | 1.6954 | 1.45 | 10777 |
| 1730414100 | 1.55 | 0 | 0.00 | 1.59 | 1.59 | 1.4501 | 8657 |
| 1730327700 | 1.55 | -0.18 | -10.40 | 1.7 | 1.7004 | 1.47 | 12346 |
| 1730241300 | 1.73 | 0.06 | 3.59 | 1.75 | 1.75 | 1.43 | 60732 |
| 1730154900 | 1.67 | 0 | 0.00 | 1.7 | 1.7159 | 1.67 | 7743 |
| 1729895700 | 1.67 | 0.03 | 1.83 | 1.61 | 1.84 | 1.6 | 72149 |
| 1729809300 | 1.6399999 | 0.11 | 7.20 | 1.53 | 1.675 | 1.53 | 15985 |
| 1729722900 | 1.5299 | 0.03 | 1.99 | 1.49 | 1.5299 | 1.431 | 13774 |
| 1729636500 | 1.5 | 0.03 | 2.04 | 1.43 | 1.5 | 1.43 | 13876 |
| 1729550100 | 1.47 | -0.02 | -1.34 | 1.46 | 1.55 | 1.45 | 3723 |
| 1729290900 | 1.49 | -0.1 | -6.29 | 1.6399999 | 1.7781 | 1.44 | 18742 |
| 1729204500 | 1.59 | 0.1 | 6.71 | 1.49 | 1.6204 | 1.49 | 8816 |
| 1729118100 | 1.49 | 0.02 | 1.57 | 1.42 | 1.5199 | 1.42 | 11009 |
| 1729031700 | 1.467 | 0.05 | 3.31 | 1.42 | 1.6246 | 1.42 | 11877 |
| 1728945300 | 1.42 | 0 | 0.00 | 1.42 | 1.51 | 1.42 | 18595 |
| 1728686100 | 1.42 | -0.01 | -0.70 | 1.42 | 1.54 | 1.42 | 55766 |
| 1728599700 | 1.43 | -0.02 | -1.38 | 1.46 | 1.54 | 1.3 | 91183 |
| 1728513300 | 1.45 | 0.1 | 7.41 | 1.41 | 1.6115 | 1.41 | 51640 |
| 1728426900 | 1.35 | -0.3 | -18.18 | 1.75 | 1.89 | 1.26 | 93175 |
| 1728340500 | 1.65 | -0.22 | -11.76 | 1.81 | 2.0023 | 1.53 | 94325 |
| 1728081300 | 1.87 | -0.12 | -6.03 | 1.95 | 2.14 | 1.8 | 51156 |
| 1727994900 | 1.99 | 0.06 | 3.11 | 1.88 | 2.2799999 | 1.87 | 44630 |
| 1727908500 | 1.93 | -0.07 | -3.50 | 2.12 | 2.54 | 1.83 | 139739 |
| 1727822100 | 2 | 0.17 | 9.29 | 1.75 | 2.165 | 1.75 | 79822 |
| 1727735700 | 1.83 | -0.1 | -5.18 | 1.99 | 2.209 | 1.714 | 40901 |
| 1727476500 | 1.93 | -0.27 | -12.27 | 2.13 | 2.23 | 1.55 | 84452 |
| 1727390100 | 2.2 | -0.31 | -12.35 | 2.75 | 2.7799999 | 2.035 | 44364 |
| 1727303700 | 2.5099999 | -0.01 | -0.40 | 2.7799999 | 2.99 | 2.5 | 13180 |
| 1727217300 | 2.52 | -0.39 | -13.40 | 3.19 | 3.2694 | 2.5099999 | 13272 |
| 1727130900 | 2.91 | -0.67 | -18.72 | 3.66 | 3.7499 | 2.815 | 14908 |
| 1726871700 | 3.58 | 0.08 | 2.29 | 3.6437 | 3.8625 | 3.35 | 209241 |
| 1726785300 | 3.5 | 0.05 | 1.45 | 3.55 | 3.72 | 3.0801 | 15963 |
| 1726698900 | 3.45 | -0.11 | -3.09 | 3.53 | 3.71 | 3.34 | 36604 |
| 1726612500 | 3.56 | 0.06 | 1.71 | 3.6143 | 3.64 | 3.23 | 24470 |
| 1726526100 | 3.5 | -0.06 | -1.69 | 3.3401 | 3.78 | 3.3401 | 21247 |
| 1726266900 | 3.56 | 0.1 | 2.89 | 3.49 | 3.69 | 3.1 | 33777 |
| 1726180500 | 3.46 | 0.08 | 2.37 | 3.41 | 3.93 | 3.1901 | 27975 |
| 1726094100 | 3.38 | 0.13 | 3.84 | 3.17 | 3.41 | 3.07 | 27588 |
| 1726007700 | 3.255 | 0.18 | 5.68 | 3.0299999 | 3.3099 | 2.86 | 70779 |
| 1725921300 | 3.08 | 0.2 | 6.94 | 2.99 | 3.3 | 2.73 | 70181 |
| 1725662100 | 2.88 | 0.1 | 3.60 | 2.84 | 3.1999 | 2.72 | 6429 |
| 1725575700 | 2.7799999 | -0.14 | -4.79 | 2.94 | 3.14 | 2.7799999 | 6841 |
