Hot Features
프리미엄
Triller Group Inc (ILLR)
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 | -0.728 | -42.8235294118 | 1.7 | 1.7066 | 0.9 | 844468 | 1.18106747 | CS |
| 4 | -0.858 | -46.8852459016 | 1.83 | 2.05 | 0.9 | 682958 | 1.60875218 | CS |
| 12 | -2.508 | -72.0689655172 | 3.48 | 4.06 | 0.9 | 783686 | 2.28883803 | CS |
| 26 | -8.508 | -89.746835443 | 9.48 | 10.72 | 0.9 | 986903 | 4.15827424 | CS |
| 52 | -0.864 | -47.0588235294 | 1.836 | 17.16 | 0.9 | 3625363 | 8.18384121 | CS |
| 156 | -43.628 | -97.8206278027 | 44.6 | 47.232 | 0.9 | 1400587 | 8.18375102 | CS |
| 260 | -39.628 | -97.60591133 | 40.6 | 47.232 | 0.9 | 871670 | 8.37748093 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.9742 | 0.0092 | 0.95 | 0.96 | 1.04 | 0.9585 | 439064 |
| 1740526500 | 0.965 | -0.075 | -7.21 | 1.03 | 1.1298999 | 0.9 | 643727 |
| 1740440100 | 1.04 | -0.14 | -11.86 | 1.22 | 1.25 | 0.9801 | 1063349 |
| 1740180900 | 1.18 | -0.05 | -4.07 | 1.29 | 1.37 | 1.03 | 753049 |
| 1740094500 | 1.23 | -0.17 | -12.14 | 1.42 | 1.49 | 1.21 | 741797 |
| 1740008100 | 1.4 | -0.25 | -15.15 | 1.7 | 1.7066 | 1.3799999 | 1106993 |
| 1739921700 | 1.65 | -0.1 | -5.71 | 1.71 | 1.84 | 1.62 | 819046 |
| 1739576100 | 1.75 | 0.03 | 1.74 | 1.71 | 1.79 | 1.68 | 454353 |
| 1739489700 | 1.72 | 0.07 | 4.24 | 1.69 | 1.79 | 1.66 | 506068 |
| 1739403300 | 1.65 | -0.16 | -8.84 | 1.82 | 1.85 | 1.65 | 482550 |
| 1739316900 | 1.81 | -0.03 | -1.63 | 1.75 | 1.9088 | 1.75 | 435966 |
| 1739230500 | 1.84 | -0.08 | -4.17 | 1.82 | 1.95 | 1.8 | 694581 |
| 1738971300 | 1.92 | -0.01 | -0.52 | 1.88 | 2.05 | 1.87 | 1240949 |
| 1738884900 | 1.93 | 0.18 | 10.29 | 1.75 | 1.965 | 1.75 | 798964 |
| 1738798500 | 1.75 | -0.05 | -2.78 | 1.78 | 1.8799 | 1.71 | 400154 |
| 1738712100 | 1.8 | -0.03 | -1.64 | 1.82 | 1.85 | 1.72 | 473754 |
| 1738625700 | 1.83 | -0.07 | -3.68 | 1.82 | 1.89 | 1.702 | 561653 |
| 1738366500 | 1.9 | 0.04 | 2.15 | 1.9042 | 1.98 | 1.87 | 450748 |
| 1738280100 | 1.86 | 0.02 | 1.09 | 1.82 | 1.935 | 1.82 | 386787 |
| 1738193700 | 1.84 | -0.01 | -0.54 | 1.83 | 2.0393 | 1.7901 | 1149777 |
| 1738107300 | 1.85 | 0.13 | 7.56 | 1.76 | 1.91 | 1.73 | 376241 |
| 1738020900 | 1.72 | -0.26 | -13.13 | 1.98 | 1.99 | 1.72 | 524072 |
| 1737761700 | 1.98 | 0.13 | 7.03 | 1.91 | 2.05 | 1.91 | 448739 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | -0.05 | -2.63 | 1.83 | 1.98 | 1.78 | 644414 |
| 1737502500 | 1.9 | -0.53 | -21.81 | 2.31 | 2.4199 | 1.8227 | 2001105 |
| 1737156900 | 2.43 | 0.1 | 4.29 | 2.36 | 2.65 | 2.2599999 | 1848894 |
| 1737070500 | 2.33 | -0.06 | -2.51 | 2.44 | 2.55 | 2.22 | 1059066 |
| 1736984100 | 2.39 | -0.16 | -6.27 | 2.7 | 2.7 | 2.2801 | 1446921 |
| 1736897700 | 2.55 | 0.23 | 9.91 | 2.34 | 3.15 | 2.34 | 4749861 |
| 1736811300 | 2.32 | -0.2 | -7.94 | 2.68 | 2.68 | 2.3 | 496458 |
| 1736552100 | 2.52 | 0 | 0.00 | 2.56 | 2.93 | 2.2599999 | 1649768 |
| 1736379300 | 2.52 | -0.09 | -3.45 | 2.6 | 2.71 | 2.43 | 316046 |
| 1736292900 | 2.61 | 0.11 | 4.40 | 2.47 | 2.7 | 2.45 | 405941 |
| 1736206500 | 2.5 | -0.15 | -5.66 | 2.73 | 2.79 | 2.4782 | 372634 |
| 1735947300 | 2.65 | 0.09 | 3.52 | 2.58 | 2.8 | 2.55 | 231324 |
| 1735860900 | 2.56 | 0.18 | 7.56 | 2.35 | 2.6 | 2.35 | 500807 |
| 1735688100 | 2.38 | -0.22 | -8.46 | 2.5 | 2.63 | 2.35 | 320835 |
| 1735601700 | 2.6 | -0.07 | -2.62 | 2.66 | 2.74 | 2.42 | 488180 |
| 1735342500 | 2.67 | 0.16 | 6.37 | 2.6 | 2.89 | 2.5 | 545714 |
| 1735256100 | 2.5099999 | 0.14 | 5.91 | 2.41 | 2.6 | 2.25 | 664559 |
| 1735077840 | 2.37 | 0 | 0.00 | 2.32 | 2.58 | 2.3001 | 283784 |
| 1734996900 | 2.37 | 0.12 | 5.33 | 2.2799999 | 2.38 | 2.14 | 302499 |
| 1734737700 | 2.25 | -0.26 | -10.36 | 2.21 | 2.5726 | 2.2 | 722562 |
| 1734651300 | 2.5099999 | -0.18 | -6.69 | 2.64 | 2.7599999 | 2.47 | 710327 |
| 1734564900 | 2.69 | 0.11 | 4.26 | 2.74 | 3.02 | 2.63 | 781489 |
| 1734478500 | 2.58 | -0.13 | -4.80 | 2.75 | 2.79 | 2.5508 | 401220 |
| 1734392100 | 2.71 | 0.07 | 2.65 | 2.7799999 | 3.05 | 2.64 | 804577 |
| 1734132900 | 2.64 | -0.17 | -6.05 | 2.81 | 2.9886 | 2.6 | 473332 |
| 1734046500 | 2.81 | -0.11 | -3.77 | 2.91 | 2.9998999 | 2.785 | 480042 |
| 1733960100 | 2.92 | -0.19 | -5.96 | 3.13 | 3.16 | 2.7799999 | 688166 |
| 1733873700 | 3.105 | -0.07 | -2.05 | 3.17 | 3.38 | 3.09 | 568936 |
| 1733787300 | 3.17 | -0.68 | -17.66 | 3.85 | 3.9812 | 3.057908 | 1527483 |
| 1733528100 | 3.85 | 0.39 | 11.27 | 3.46 | 4.0599999 | 3.36 | 1536984 |
| 1733441700 | 3.46 | -0.1 | -2.81 | 3.5 | 3.675 | 3.11 | 883566 |
| 1733355300 | 3.56 | -0.02 | -0.56 | 3.53 | 3.58 | 3.33 | 341885 |
| 1733268900 | 3.58 | 0.22 | 6.55 | 3.33 | 3.6 | 3.18 | 590117 |
| 1733182500 | 3.36 | -0.11 | -3.17 | 3.5 | 3.5 | 3.05 | 685343 |
| 1732917840 | 3.47 | 0.05 | 1.46 | 3.48 | 3.6 | 3.31 | 333000 |
| 1732750500 | 3.42 | -0.27 | -7.32 | 3.75 | 3.82 | 3.335 | 480678 |
