Hot Features
프리미엄
Helport AI Ltd (HPAI)
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 | 0.14 | 2.43055555556 | 5.76 | 5.9 | 5.25 | 7267 | 5.62736412 | CS |
| 4 | -0.21 | -3.43698854337 | 6.11 | 6.41 | 5.25 | 8897 | 5.94458411 | CS |
| 12 | 1.1 | 22.9166666667 | 4.8 | 7.1285 | 4.15 | 22703 | 5.85608903 | CS |
| 26 | -5.6 | -48.6956521739 | 11.5 | 14.74 | 3.0691 | 30963 | 6.11861025 | CS |
| 52 | -5.6 | -48.6956521739 | 11.5 | 14.74 | 3.0691 | 30963 | 6.11861025 | CS |
| 156 | -5.6 | -48.6956521739 | 11.5 | 14.74 | 3.0691 | 30963 | 6.11861025 | CS |
| 260 | -5.6 | -48.6956521739 | 11.5 | 14.74 | 3.0691 | 30963 | 6.11861025 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.9 | 0.23 | 3.97 | 5.5599999 | 5.96 | 5.4396 | 3232 |
| 1737070500 | 5.6747 | 0.27 | 5.09 | 5.25 | 5.85 | 5.25 | 19565 |
| 1736984100 | 5.4 | -0.14 | -2.48 | 5.69 | 5.75 | 5.32 | 5694 |
| 1736897700 | 5.5376 | -0.29 | -4.92 | 5.85 | 5.86 | 5.5376 | 4939 |
| 1736811300 | 5.8239 | 0.16 | 2.90 | 5.62 | 5.9 | 5.62 | 3731 |
| 1736552100 | 5.66 | -0.1 | -1.74 | 5.82 | 5.83 | 5.66 | 1968 |
| 1736379300 | 5.76 | -0.22 | -3.72 | 5.8918 | 5.909 | 5.76 | 8763 |
| 1736292900 | 5.9827 | -0.02 | -0.29 | 6.1 | 6.1 | 5.85 | 2573 |
| 1736206500 | 6 | 0.25 | 4.35 | 6.11 | 6.24 | 5.78 | 11664 |
| 1735947300 | 5.75 | -0.21 | -3.52 | 6.1078 | 6.1078 | 5.75 | 1805 |
| 1735860900 | 5.96 | 0.41 | 7.39 | 5.9 | 6.41 | 5.67 | 7432 |
| 1735688100 | 5.55 | -0.49 | -8.11 | 5.87 | 6.2619999 | 5.55 | 15933 |
| 1735601700 | 6.04 | 0.08 | 1.34 | 5.97 | 6.1201 | 5.97 | 2978 |
| 1735342500 | 5.96 | -0.05 | -0.83 | 6.22 | 6.22 | 5.9519 | 2823 |
| 1735256100 | 6.01 | -0.09 | -1.48 | 5.96 | 6.21 | 5.9349999 | 6644 |
| 1735077840 | 6.1 | -0.26 | -4.14 | 6.0599999 | 6.41 | 6 | 12652 |
| 1734996900 | 6.3634 | 0.09 | 1.49 | 6 | 6.41 | 6 | 32562 |
| 1734737700 | 6.2699999 | 0.15 | 2.45 | 5.836 | 6.41 | 5.836 | 7657 |
| 1734651300 | 6.12 | -0.3 | -4.72 | 6.3099999 | 6.8349 | 5.76 | 13194 |
| 1734564900 | 6.4234 | 0.62 | 10.75 | 6.03 | 6.8999 | 5.9 | 33279 |
| 1734478500 | 5.8 | 0.13 | 2.23 | 5.73 | 5.9826 | 5.73 | 16333 |
| 1734392100 | 5.6735 | -0.16 | -2.68 | 5.83 | 5.9592 | 5.61 | 6388 |
| 1734132900 | 5.83 | 0.18 | 3.19 | 5.8 | 6 | 5.7 | 7177 |
| 1734046500 | 5.65 | 0.15 | 2.73 | 5.6 | 5.88 | 5.5 | 2291 |
| 1733960100 | 5.5 | -0.29 | -5.01 | 5.75 | 6 | 5.3 | 37921 |
| 1733873700 | 5.79 | 0.08 | 1.40 | 5.8166 | 5.92 | 5.4946 | 10699 |
| 1733787300 | 5.71 | -0.25 | -4.19 | 5.84 | 5.84 | 5.7049 | 3449 |
| 1733528100 | 5.96 | 0.16 | 2.76 | 6.2 | 6.2 | 5.537 | 6329 |
| 1733441700 | 5.8 | -0.25 | -4.13 | 6.516 | 6.516 | 5.8 | 12417 |
| 1733355300 | 6.05 | -0.35 | -5.47 | 6.45 | 6.5551 | 5.95 | 15461 |
| 1733268900 | 6.4 | 0.05 | 0.86 | 6 | 6.49 | 6 | 15280 |
| 1733182500 | 6.3452 | 0.45 | 7.55 | 5.72 | 6.3452 | 5.582 | 39040 |
| 1732917840 | 5.9 | -0.19 | -3.12 | 6.05 | 6.25 | 5.5331 | 13952 |
| 1732750500 | 6.09 | 0.11 | 1.84 | 5.835 | 6.1 | 5.835 | 11962 |
| 1732664100 | 5.98 | -0.32 | -5.08 | 5.89 | 6.22 | 5.8 | 9013 |
| 1732577700 | 6.3 | 0.5 | 8.62 | 5.75 | 6.4051 | 5.75 | 28935 |
| 1732318500 | 5.8 | 0.33 | 6.03 | 5.65 | 6.25 | 5.5 | 50305 |
| 1732232100 | 5.47 | -0.23 | -4.04 | 5.53 | 5.8928 | 5.29 | 46622 |
| 1732145700 | 5.7 | 0.87 | 18.01 | 5.09 | 5.7 | 5.05 | 4229 |
| 1732059300 | 4.83 | -0.33 | -6.44 | 4.7806 | 5.0077 | 4.7806 | 6318 |
| 1731972900 | 5.1622 | 0.4 | 8.45 | 5.321 | 5.321 | 4.8 | 6079 |
| 1731713700 | 4.76 | -0.32 | -6.30 | 5.18 | 5.49 | 4.58 | 11960 |
| 1731627300 | 5.08 | -0.02 | -0.37 | 5.1 | 5.3494 | 5.0599999 | 11759 |
| 1731540900 | 5.099 | 0.1 | 1.98 | 4.995 | 5.16 | 4.9 | 7483 |
| 1731454500 | 5 | 0.28 | 5.93 | 4.6 | 5 | 4.32 | 16159 |
| 1731368100 | 4.72 | -0.75 | -13.71 | 5.21 | 5.21 | 4.2003 | 53992 |
| 1731108900 | 5.47 | -0.47 | -7.91 | 5.91 | 6.2699999 | 5.4665 | 15777 |
| 1731022500 | 5.94 | 0.02 | 0.34 | 6.12 | 6.12 | 5.8099999 | 22382 |
| 1730936100 | 5.92 | -0.56 | -8.64 | 6.48 | 6.48 | 5.9 | 10947 |
| 1730849700 | 6.48 | 0.32 | 5.19 | 6.0752 | 6.53 | 5.7352 | 30004 |
| 1730763300 | 6.16 | -0.33 | -5.08 | 6.01 | 6.55 | 5.5127 | 52701 |
| 1730500500 | 6.49 | 0.46 | 7.63 | 6.48 | 6.6 | 5.36 | 111030 |
| 1730414100 | 6.03 | 1.76 | 41.22 | 4.4 | 7.1285 | 4.305 | 278446 |
| 1730327700 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.4 | 4.25 | 12680 |
| 1730241300 | 4.25 | 0.09 | 2.16 | 4.2699999 | 4.582 | 4.1616 | 9610 |
| 1730154900 | 4.16 | -0.21 | -4.82 | 4.4 | 4.6 | 4.15 | 17507 |
| 1729895700 | 4.3705 | -0.08 | -1.79 | 4.8 | 4.8 | 4.3705 | 6777 |
| 1729809300 | 4.45 | -0.15 | -3.26 | 4.61 | 4.96 | 4.45 | 12157 |
| 1729722900 | 4.6 | 0 | 0.00 | 4.43 | 4.8128 | 4.401 | 9101 |
| 1729636500 | 4.6 | 0.3 | 7.00 | 4.41 | 4.6 | 4.41 | 2417 |
| 1729550100 | 4.299 | -0.25 | -5.52 | 4.589 | 4.6 | 4.12 | 10133 |
