Hot Features
프리미엄
iCoreConnect Inc (ICCT)
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 | -0.23 | -8.91472868217 | 2.58 | 2.8 | 2.24 | 68505 | 2.55715185 | CS |
| 4 | -0.14 | -5.62248995984 | 2.49 | 3.08 | 2.12 | 389154 | 2.57766034 | CS |
| 12 | -1.13 | -32.4712643678 | 3.48 | 6.8 | 2.12 | 7048365 | 4.17915606 | CS |
| 26 | -8.85 | -79.0178571429 | 11.2 | 14.374 | 2.12 | 4920375 | 5.31491024 | CS |
| 52 | -30.85 | -92.921686747 | 33.2 | 35.8 | 2.12 | 2586863 | 6.39342369 | CS |
| 156 | -37.65 | -94.125 | 40 | 414 | 2.12 | 2624814 | 47.23317321 | CS |
| 260 | -37.65 | -94.125 | 40 | 414 | 2.12 | 2624814 | 47.23317321 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.2599999 | -0.04 | -1.74 | 2.25 | 2.336 | 2.2012 | 26201 |
| 1738884900 | 2.3 | -0.08 | -3.36 | 2.42 | 2.46 | 2.2799999 | 56535 |
| 1738798500 | 2.38 | -0.14 | -5.56 | 2.54 | 2.55 | 2.37 | 37782 |
| 1738712100 | 2.52 | -0.01 | -0.40 | 2.5 | 2.6 | 2.5 | 14502 |
| 1738625700 | 2.5299999 | -0.23 | -8.33 | 2.68 | 2.74 | 2.47 | 107541 |
| 1738366500 | 2.7599999 | 0.01 | 0.36 | 2.58 | 2.8 | 2.58 | 122325 |
| 1738280100 | 2.75 | 0.23 | 9.13 | 2.55 | 2.77 | 2.54 | 85260 |
| 1738193700 | 2.52 | -0.04 | -1.56 | 2.52 | 2.5899 | 2.49 | 61131 |
| 1738107300 | 2.56 | -0.04 | -1.54 | 2.41 | 2.69 | 2.41 | 244398 |
| 1738020900 | 2.6 | 0.12 | 4.84 | 2.39 | 2.7 | 2.22 | 5268506 |
| 1737761700 | 2.48 | 0.12 | 4.99 | 2.48 | 3.08 | 2.12 | 538908 |
| 1737675300 | 2.3622 | 0 | 0.00 | 2.3622 | 2.3622 | 2.3622 | 0 |
| 1737588900 | 2.3622 | -0.07 | -2.84 | 2.44 | 2.44 | 2.33 | 22479 |
| 1737502500 | 2.4312 | -0.07 | -2.75 | 2.448 | 2.46 | 2.4 | 10356 |
| 1737156900 | 2.5 | -0.1 | -3.85 | 2.62 | 2.63 | 2.4401 | 68027 |
| 1737070500 | 2.6 | 0.22 | 9.24 | 2.39 | 2.6 | 2.39 | 106403 |
| 1736984100 | 2.38 | 0.01 | 0.42 | 2.3 | 2.42 | 2.29 | 26825 |
| 1736897700 | 2.37 | 0.1 | 4.41 | 2.32 | 2.5198999 | 2.25 | 165011 |
| 1736811300 | 2.27 | -0.09 | -3.81 | 2.38 | 2.45 | 2.27 | 23030 |
| 1736552100 | 2.36 | -0.08 | -3.28 | 2.4766 | 2.4766 | 2.3233 | 36778 |
| 1736379300 | 2.44 | -0.22 | -8.27 | 2.5672 | 2.65 | 2.43 | 62997 |
| 1736292900 | 2.6599 | -0.04 | -1.49 | 2.65 | 2.68 | 2.55 | 38397 |
| 1736206500 | 2.7 | 0.14 | 5.47 | 2.61 | 2.7 | 2.5299999 | 84912 |
| 1735947300 | 2.56 | 0.08 | 3.23 | 2.5875 | 2.6 | 2.48 | 43314 |
| 1735860900 | 2.48 | -0.02 | -0.80 | 2.52 | 2.57 | 2.4512 | 50875 |
| 1735688100 | 2.5 | -0.06 | -2.34 | 2.56 | 2.59 | 2.41 | 89012 |
| 1735601700 | 2.56 | -0.02 | -0.78 | 2.61 | 2.6997 | 2.5099999 | 62261 |
| 1735342500 | 2.58 | -0.33 | -11.34 | 2.8237 | 2.94 | 2.52 | 346747 |
| 1735256100 | 2.91 | 0.04 | 1.39 | 3.23 | 3.33 | 2.64 | 244786 |
| 1735077840 | 2.87 | 0.07 | 2.55 | 2.64 | 2.95 | 2.62 | 100345 |
| 1734996900 | 2.7986 | 0.41 | 17.39 | 2.5 | 2.9 | 2.31 | 498717 |
| 1734737700 | 2.384 | -0.18 | -6.95 | 2.6 | 2.6 | 2.34 | 93651 |
| 1734651300 | 2.562 | -0.94 | -26.76 | 2.762 | 3.08 | 2.45 | 256702 |
| 1734564900 | 3.498 | 0.28 | 8.57 | 3.199 | 4.1 | 3.12 | 404389 |
| 1734478500 | 3.222 | 0.05 | 1.64 | 3.16 | 3.294 | 3.04 | 107129 |
| 1734392100 | 3.17 | -0.07 | -2.16 | 3.16996 | 3.31 | 3.12 | 191495 |
| 1734132900 | 3.24 | -0.12 | -3.69 | 3.524 | 3.526 | 3.22 | 92828 |
| 1734046500 | 3.364 | -0.49 | -12.62 | 3.552 | 3.96 | 3.322 | 219940 |
| 1733960100 | 3.85 | -0.55 | -12.50 | 4.022 | 4.554 | 3.65 | 479023 |
| 1733873700 | 4.4 | 0.69 | 18.60 | 4.29 | 6.8 | 3.92 | 15417741 |
| 1733787300 | 3.71 | 0.37 | 11.08 | 3.58748 | 3.87 | 3.5 | 173082 |
| 1733528100 | 3.34 | -0.14 | -4.02 | 3.4 | 3.5 | 3.202 | 63499 |
| 1733441700 | 3.4799999 | 0.04 | 1.22 | 3.504 | 3.504 | 3.14 | 82719 |
| 1733355300 | 3.438 | 0.02 | 0.53 | 3.42 | 3.5599999 | 3.35 | 56967 |
| 1733268900 | 3.42 | 0.01 | 0.23 | 3.434 | 3.456 | 3.326 | 18714 |
| 1733182500 | 3.412 | 0.01 | 0.35 | 3.42 | 3.46 | 3.3 | 21443 |
| 1732917840 | 3.4 | -0.02 | -0.58 | 3.3 | 3.498 | 3.3 | 40571 |
| 1732750500 | 3.42 | 0.07 | 2.03 | 3.352 | 3.5199999 | 3.3 | 21678 |
| 1732664100 | 3.352 | -0.22 | -6.11 | 3.472 | 3.55798 | 3.352 | 47116 |
| 1732577700 | 3.57 | 0.17 | 5.00 | 3.472 | 3.6 | 3.406 | 48256 |
| 1732318500 | 3.4 | -0.1 | -2.86 | 3.512 | 3.948 | 3.302 | 164113 |
| 1732232100 | 3.5 | 0.08 | 2.28 | 3.422 | 3.654 | 3.422 | 118816 |
| 1732145700 | 3.422 | -0.2 | -5.57 | 3.596 | 3.71 | 3.35 | 108661 |
| 1732059300 | 3.624 | 0.18 | 5.35 | 3.398 | 4.096 | 3.398 | 375202 |
| 1731972900 | 3.4399999 | 0.24 | 7.37 | 3.24 | 3.45 | 3.24 | 53190 |
| 1731713700 | 3.204 | -0.3 | -8.46 | 3.42 | 3.4799999 | 3.2 | 65078 |
| 1731627300 | 3.5 | 0.14 | 4.17 | 3.398 | 3.8 | 3.38 | 93543 |
| 1731540900 | 3.36 | 0.06 | 1.82 | 3.282 | 3.414 | 3.222 | 27571 |
| 1731454500 | 3.3 | -0.1 | -3.06 | 3.32 | 3.42 | 3.222 | 62881 |
| 1731368100 | 3.404 | -0.2 | -5.44 | 3.6 | 3.6 | 3.35 | 43399 |
| 1731108900 | 3.6 | -0.17 | -4.46 | 3.654 | 3.74 | 3.452 | 66049 |
