Hot Features
프리미엄
Coffee Holdings Co (JVA)
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 | -2.8648 | -35.1941031941 | 8.14 | 9.93 | 5.2752 | 567836 | 7.63002591 | CS |
| 4 | -0.4148 | -7.28998242531 | 5.69 | 9.93 | 5.22 | 336103 | 7.02736937 | CS |
| 12 | 1.7852 | 51.1518624642 | 3.49 | 9.93 | 3.322 | 225417 | 5.78924972 | CS |
| 26 | 2.7752 | 111.008 | 2.5 | 9.93 | 2.3935 | 174517 | 4.79411822 | CS |
| 52 | 4.0052 | 315.37007874 | 1.27 | 9.93 | 1.15 | 114642 | 4.06360716 | CS |
| 156 | 1.3552 | 34.5714285714 | 3.92 | 9.93 | 0.67 | 55292 | 3.39432888 | CS |
| 260 | 2.2752 | 75.84 | 3 | 9.93 | 0.67 | 52513 | 3.83741138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.53 | -0.89 | -13.86 | 6.42 | 6.69 | 5.5 | 456613 |
| 1741905300 | 6.42 | -0.07 | -1.08 | 6.3099999 | 6.71 | 6.08 | 202481 |
| 1741818900 | 6.49 | -0.64 | -8.98 | 7.32 | 7.4 | 6.29 | 304595 |
| 1741732500 | 7.13 | 0.6 | 9.19 | 6.64 | 8 | 6.59 | 451289 |
| 1741646100 | 6.53 | -3.04 | -31.77 | 9.2899999 | 9.53 | 6.32 | 988800 |
| 1741390500 | 9.57 | 1.47 | 18.15 | 8.18 | 9.93 | 7.6301 | 972632 |
| 1741304100 | 8.1 | 0.71 | 9.61 | 7.27 | 8.44 | 7.2 | 503627 |
| 1741217700 | 7.39 | 0.78 | 11.80 | 6.45 | 7.6 | 6.36 | 477789 |
| 1741131300 | 6.61 | 0.61 | 10.17 | 6 | 6.75 | 5.64 | 323512 |
| 1741044900 | 6 | 0.11 | 1.87 | 6.0199999 | 6.2699999 | 5.7699999 | 169064 |
| 1740785700 | 5.89 | 0.07 | 1.20 | 5.79 | 5.96 | 5.6 | 111925 |
| 1740699300 | 5.82 | -0.46 | -7.32 | 6.3099999 | 6.3689 | 5.7699999 | 134244 |
| 1740612900 | 6.28 | 0.23 | 3.80 | 6.12 | 6.3949999 | 5.8557 | 124305 |
| 1740526500 | 6.05 | 0.39 | 6.89 | 5.6 | 6.13 | 5.4 | 208961 |
| 1740440100 | 5.66 | -0.16 | -2.75 | 5.9 | 6.125 | 5.63 | 155992 |
| 1740180900 | 5.82 | -0.36 | -5.83 | 6.28 | 6.3799 | 5.7 | 144536 |
| 1740094500 | 6.18 | -0.24 | -3.74 | 6.5199999 | 6.5199999 | 5.61 | 303785 |
| 1740008100 | 6.42 | 0.47 | 7.90 | 6.12 | 6.53 | 5.95 | 458855 |
| 1739921700 | 5.95 | 0.31 | 5.50 | 5.7699999 | 6.15 | 5.6 | 340085 |
| 1739576100 | 5.64 | 0 | 0.00 | 5.74 | 5.8003 | 5.22 | 217020 |
| 1739489700 | 5.64 | 0.29 | 5.42 | 5.2699999 | 5.89 | 5.2699999 | 274813 |
| 1739403300 | 5.35 | 0.35 | 7.00 | 4.95 | 5.44 | 4.85 | 134486 |
| 1739316900 | 5 | -0.19 | -3.66 | 5.0199999 | 5.1578 | 4.9393 | 85454 |
| 1739230500 | 5.19 | -0.03 | -0.57 | 5.18 | 5.37 | 5.05 | 146901 |
| 1738971300 | 5.22 | 0.28 | 5.67 | 4.88 | 5.347 | 4.88 | 236144 |
| 1738884900 | 4.94 | -0.48 | -8.86 | 5.45 | 5.495 | 4.75 | 289633 |
| 1738798500 | 5.42 | 0.42 | 8.40 | 5.08 | 5.58 | 4.8 | 362335 |
| 1738712100 | 5 | 0.57 | 12.87 | 4.45 | 5.15 | 4.29 | 408976 |
| 1738625700 | 4.43 | 0.48 | 12.15 | 3.87 | 5.2699999 | 3.87 | 1565104 |
| 1738366500 | 3.95 | -0.05 | -1.25 | 4.07 | 4.15 | 3.9 | 86508 |
| 1738280100 | 4 | 0.4 | 11.11 | 3.74 | 4.0757 | 3.74 | 468355 |
| 1738193700 | 3.6 | 0.03 | 0.84 | 3.58 | 3.66 | 3.535 | 29980 |
| 1738107300 | 3.57 | -0.06 | -1.65 | 3.66 | 3.7499 | 3.5001 | 55214 |
| 1738020900 | 3.63 | -0.07 | -1.89 | 3.7 | 3.75 | 3.42 | 72065 |
| 1737761700 | 3.7 | -0.04 | -1.07 | 3.79 | 3.85 | 3.67 | 73295 |
| 1737675300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737588900 | 3.74 | -0.06 | -1.58 | 3.83 | 3.86 | 3.74 | 40877 |
| 1737502500 | 3.8 | 0.14 | 3.83 | 3.66 | 3.8499 | 3.66 | 45240 |
| 1737156900 | 3.66 | -0.1 | -2.66 | 3.77 | 4.05 | 3.64 | 266229 |
| 1737070500 | 3.76 | -0.01 | -0.27 | 3.82 | 3.82 | 3.6401 | 32947 |
| 1736984100 | 3.77 | 0.14 | 3.86 | 3.69 | 3.79 | 3.6301 | 39687 |
| 1736897700 | 3.63 | 0.07 | 1.97 | 3.62 | 3.7 | 3.513 | 29741 |
| 1736811300 | 3.56 | -0.18 | -4.81 | 3.6 | 3.75 | 3.51 | 89512 |
| 1736552100 | 3.74 | 0.02 | 0.54 | 3.71 | 3.74 | 3.535 | 56818 |
| 1736379300 | 3.72 | -0.13 | -3.38 | 3.88 | 3.88 | 3.62 | 67825 |
| 1736292900 | 3.85 | -0.09 | -2.28 | 3.98 | 4.0599999 | 3.8127 | 73087 |
| 1736206500 | 3.94 | -0.12 | -2.96 | 4.1 | 4.15 | 3.9 | 90794 |
| 1735947300 | 4.0599999 | 0.44 | 12.15 | 3.64 | 4.08 | 3.62 | 197418 |
| 1735860900 | 3.62 | 0.2 | 5.85 | 3.48 | 3.64 | 3.45 | 95136 |
| 1735688100 | 3.42 | -0.14 | -3.93 | 3.53 | 3.66 | 3.322 | 109773 |
| 1735601700 | 3.56 | -0.28 | -7.29 | 3.84 | 3.84 | 3.53 | 95273 |
| 1735342500 | 3.84 | -0.05 | -1.29 | 3.88 | 3.89 | 3.7331 | 55690 |
| 1735256100 | 3.89 | -0.06 | -1.52 | 3.95 | 4.0138999 | 3.7765 | 68234 |
| 1735077840 | 3.95 | 0.28 | 7.63 | 3.71 | 4 | 3.7 | 89919 |
| 1734996900 | 3.67 | -0.01 | -0.27 | 3.67 | 3.768 | 3.594 | 47788 |
| 1734737700 | 3.68 | 0.12 | 3.23 | 3.49 | 3.7836 | 3.4 | 75752 |
| 1734651300 | 3.565 | -0.15 | -3.91 | 3.85 | 3.856 | 3.5003 | 69707 |
| 1734564900 | 3.71 | -0.39 | -9.51 | 4.1 | 4.18 | 3.68 | 155299 |
| 1734478500 | 4.1 | -0.17 | -3.98 | 4.25 | 4.25 | 4.0033 | 70829 |
| 1734392100 | 4.2699999 | -0.02 | -0.47 | 4.34 | 4.39 | 3.915 | 223565 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
