Hot Features
프리미엄
QuinStreet Inc (QNST)
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 | 0.12 | 0.529567519859 | 22.66 | 23.65 | 22.265 | 394094 | 22.76269411 | CS |
| 4 | 1.24 | 5.75673166202 | 21.54 | 26.27 | 19.2101 | 619499 | 21.75168135 | CS |
| 12 | 3.69 | 19.3294918806 | 19.09 | 26.27 | 17.55 | 448937 | 20.49009515 | CS |
| 26 | 4.73 | 26.2049861496 | 18.05 | 26.27 | 15.2 | 425101 | 18.97549979 | CS |
| 52 | 11.6 | 103.756708408 | 11.18 | 26.27 | 11.18 | 415419 | 17.15586621 | CS |
| 156 | 6.99 | 44.2685243825 | 15.79 | 26.27 | 6.79 | 388227 | 13.53919251 | CS |
| 260 | 6.95 | 43.9039797852 | 15.83 | 26.27 | 5.76 | 376004 | 14.19370943 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 22.78 | 0 | 0.00 | 22.37 | 23.0977 | 22.37 | 199663 |
| 1732750500 | 22.78 | -0.01 | -0.04 | 22.75 | 22.946 | 22.38 | 295627 |
| 1732664100 | 22.79 | 0.25 | 1.11 | 22.505 | 22.89 | 22.265 | 285606 |
| 1732577700 | 22.54 | -0.37 | -1.62 | 23.245 | 23.65 | 22.4 | 579054 |
| 1732318500 | 22.91 | 0.44 | 1.96 | 22.6 | 22.9973 | 22.345 | 393769 |
| 1732232100 | 22.47 | 0.72 | 3.31 | 21.68 | 22.72 | 21.55 | 466458 |
| 1732145700 | 21.75 | 0.62 | 2.93 | 21.15 | 21.84 | 21.15 | 560652 |
| 1732059300 | 21.13 | 0.57 | 2.77 | 20.67 | 21.22 | 20.3 | 384564 |
| 1731972900 | 20.56 | 0.25 | 1.23 | 20.34 | 20.67 | 20.28 | 262277 |
| 1731713700 | 20.31 | -0.51 | -2.45 | 20.77 | 20.77 | 19.585 | 553438 |
| 1731627300 | 20.82 | -0.72 | -3.34 | 21.375 | 21.375 | 20.73 | 455178 |
| 1731540900 | 21.54 | -0.45 | -2.05 | 22.08 | 22.14 | 21.085 | 434717 |
| 1731454500 | 21.99 | -1.43 | -6.11 | 22.95 | 23.075 | 21.84 | 496252 |
| 1731368100 | 23.42 | 0.92 | 4.09 | 22.66 | 23.48 | 22.495 | 568480 |
| 1731108900 | 22.5 | 0.22 | 0.99 | 22.15 | 23.2 | 21.76 | 601821 |
| 1731022500 | 22.28 | -0.57 | -2.49 | 22.54 | 22.9992 | 22.11 | 622783 |
| 1730936100 | 22.85 | 1.53 | 7.18 | 21.7401 | 22.86 | 21.65 | 798573 |
| 1730849700 | 21.32 | 1.12 | 5.54 | 24.02 | 24.2 | 19.37 | 2967989 |
| 1730763300 | 20.2 | 0.29 | 1.46 | 19.22 | 20.31 | 19.22 | 482480 |
| 1730500500 | 19.91 | -1.09 | -5.19 | 21.54 | 21.89 | 19.555 | 590590 |
| 1730414100 | 21 | -0.43 | -2.01 | 21.3 | 21.85 | 20.66 | 562757 |
| 1730327700 | 21.43 | 2.17 | 11.27 | 19.485 | 21.75 | 19.485 | 718843 |
| 1730241300 | 19.26 | 0.43 | 2.28 | 18.76 | 19.28 | 18.645 | 222398 |
| 1730154900 | 18.83 | 0.26 | 1.40 | 18.91 | 18.99 | 18.7 | 208193 |
| 1729895700 | 18.57 | 0.28 | 1.53 | 18.36 | 18.78 | 18.36 | 214738 |
| 1729809300 | 18.29 | -0.07 | -0.38 | 18.45 | 18.485 | 18.19 | 207653 |
| 1729722900 | 18.36 | -0.25 | -1.34 | 18.52 | 18.735 | 18.26 | 209876 |
| 1729636500 | 18.61 | -0.29 | -1.53 | 18.91 | 19.03 | 18.4 | 233594 |
| 1729550100 | 18.9 | -0.3 | -1.56 | 19.26 | 19.33 | 18.7102 | 233542 |
| 1729290900 | 19.2 | -0.03 | -0.16 | 19.33 | 19.46 | 19.11 | 206071 |
| 1729204500 | 19.23 | -0.2 | -1.03 | 19.42 | 19.56 | 19.02 | 286101 |
| 1729118100 | 19.43 | -0.17 | -0.87 | 19.75 | 19.83 | 19.29 | 214937 |
| 1729031700 | 19.6 | 0.45 | 2.35 | 19.15 | 19.76 | 19.09 | 215835 |
| 1728945300 | 19.15 | -0.23 | -1.19 | 19.36 | 19.44 | 18.92 | 176542 |
| 1728686100 | 19.38 | 0.57 | 3.03 | 18.84 | 19.445 | 18.84 | 241496 |
| 1728599700 | 18.81 | 0.19 | 1.02 | 18.45 | 18.81 | 17.64 | 326107 |
| 1728513300 | 18.62 | 0.08 | 0.43 | 18.57 | 18.91 | 18.36 | 196699 |
| 1728426900 | 18.54 | -0.18 | -0.96 | 18.76 | 18.975 | 18.53 | 179048 |
| 1728340500 | 18.72 | -0.41 | -2.14 | 19.04 | 19.04 | 18.6 | 214862 |
| 1728081300 | 19.13 | 0.46 | 2.46 | 18.88 | 19.27 | 18.45 | 243114 |
| 1727994900 | 18.67 | -0.8 | -4.11 | 19.43 | 19.47 | 18.59 | 224615 |
| 1727908500 | 19.47 | 0.67 | 3.56 | 18.4374 | 19.8 | 18.4374 | 548830 |
| 1727822100 | 18.8 | -0.33 | -1.73 | 19.12 | 19.14 | 18.4 | 293733 |
| 1727735520 | 19.13 | 0.13 | 0.68 | 19.04 | 19.21 | 18.84 | 479448 |
| 1727476500 | 19 | 0.36 | 1.93 | 18.96 | 19.28 | 18.57 | 415905 |
| 1727390100 | 18.64 | -1.12 | -5.67 | 19.7 | 19.83 | 17.55 | 869390 |
| 1727303700 | 19.76 | -0.01 | -0.05 | 19.66 | 20.909 | 19.37 | 1159609 |
| 1727217300 | 19.77 | 0.2 | 1.02 | 19.65 | 19.84 | 19.27 | 246007 |
| 1727130900 | 19.57 | -0.39 | -1.95 | 20.08 | 20.19 | 19.32 | 209671 |
| 1726871700 | 19.96 | -0.21 | -1.04 | 20.05 | 20.4 | 19.72 | 969122 |
| 1726785300 | 20.17 | 0.26 | 1.31 | 20.25 | 20.44 | 19.97 | 342957 |
| 1726698900 | 19.91 | 0.17 | 0.86 | 19.76 | 20.4 | 19.71 | 349095 |
| 1726612500 | 19.74 | 0.35 | 1.81 | 19.13 | 20.14 | 19.13 | 320252 |
| 1726526100 | 19.39 | 0.21 | 1.09 | 19.08 | 19.43 | 19.03 | 266758 |
| 1726266900 | 19.18 | 0.27 | 1.43 | 19.25 | 19.59 | 19.05 | 365665 |
| 1726180500 | 18.91 | 0.25 | 1.34 | 18.6 | 18.93 | 18.36 | 233161 |
| 1726094100 | 18.66 | 0.22 | 1.19 | 18.27 | 18.969 | 18.07 | 235294 |
| 1726007700 | 18.44 | -1.56 | -7.78 | 20 | 20 | 18.19 | 496590 |
| 1725921300 | 19.995 | 1.39 | 7.44 | 18.68 | 20.194 | 18.68 | 814602 |
| 1725662100 | 18.61 | -0.52 | -2.72 | 19.12 | 19.3 | 18.22 | 324391 |
| 1725575700 | 19.13 | 0.18 | 0.95 | 18.88 | 19.3 | 18.8018 | 307670 |
| 1725489300 | 18.95 | 0.4 | 2.16 | 18.75 | 19.13 | 18.435 | 259472 |
| 1725402900 | 18.55 | -0.56 | -2.93 | 18.8 | 19.09 | 18.45 | 296195 |
| 1725057300 | 19.11 | 0.11 | 0.58 | 18.94 | 19.15 | 18.36 | 459790 |
