Hot Features
프리미엄
Quantum Computing Inc (QUBT)
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 | 3.41 | 116.38225256 | 2.93 | 6.5295 | 2.22 | 68643676 | 3.83231112 | CS |
| 4 | 5.2 | 456.140350877 | 1.14 | 6.5295 | 1.03 | 36652118 | 3.64875287 | CS |
| 12 | 5.683 | 864.99238965 | 0.657 | 6.5295 | 0.5814 | 13048027 | 3.51755584 | CS |
| 26 | 5.609 | 767.30506156 | 0.731 | 6.5295 | 0.3549 | 6492990 | 3.32557061 | CS |
| 52 | 5.562 | 714.910025707 | 0.778 | 6.5295 | 0.3549 | 3898824 | 2.94569038 | CS |
| 156 | -0.23 | -3.50076103501 | 6.57 | 6.65 | 0.3549 | 1739862 | 2.6308925 | CS |
| 260 | -0.26 | -3.93939393939 | 6.6 | 10.43 | 0.3549 | 1633290 | 2.86056709 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.1 | 1.34 | 28.15 | 5.05 | 6.4 | 4.51 | 98073975 |
| 1732232100 | 4.76 | 1.08 | 29.35 | 4.24 | 5.3099999 | 4.03 | 133751130 |
| 1732145700 | 3.68 | 1.14 | 44.88 | 2.96 | 3.8 | 2.85 | 105754988 |
| 1732059300 | 2.54 | 0.15 | 6.28 | 2.52 | 2.75 | 2.44 | 25226798 |
| 1731972900 | 2.39 | -0.71 | -22.90 | 2.99 | 3 | 2.22 | 25204403 |
| 1731713700 | 3.1 | -1.3 | -29.55 | 2.93 | 3.21 | 2.5299999 | 53281060 |
| 1731627300 | 4.4 | 1.74 | 65.41 | 3.65 | 4.69 | 3.23 | 231892596 |
| 1731540900 | 2.66 | 1.28 | 92.75 | 1.44 | 3.42 | 1.41 | 100005473 |
| 1731454500 | 1.3799999 | -0.03 | -2.13 | 1.37 | 1.3899999 | 1.26 | 2617083 |
| 1731368100 | 1.41 | -0.02 | -1.40 | 1.5 | 1.56 | 1.35 | 4202026 |
| 1731108900 | 1.43 | 0.08 | 5.93 | 1.35 | 1.4998 | 1.24 | 6852724 |
| 1731022500 | 1.35 | 0.27 | 25.00 | 1.08 | 1.3799999 | 1.08 | 7937559 |
| 1730936100 | 1.08 | -0.08 | -6.90 | 1.24 | 1.24 | 1.03 | 3012502 |
| 1730849700 | 1.16 | 0.11 | 10.48 | 1.03 | 1.17 | 1.03 | 1917752 |
| 1730763300 | 1.05 | -0.08 | -7.08 | 1.15 | 1.15 | 1.03 | 2361244 |
| 1730500500 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.2 | 1.1 | 1902680 |
| 1730414100 | 1.12 | -0.13 | -10.40 | 1.26 | 1.29 | 1.06 | 4094009 |
| 1730327700 | 1.25 | 0.03 | 2.46 | 1.21 | 1.34 | 1.15 | 5700781 |
| 1730241300 | 1.22 | -0.06 | -4.69 | 1.4 | 1.65 | 1.2 | 9948833 |
| 1730154900 | 1.28 | 0.19 | 17.43 | 1.09 | 1.29 | 1.09 | 5148539 |
| 1729895700 | 1.09 | -0.01 | -0.91 | 1.1399999 | 1.16 | 1.05 | 2230182 |
| 1729809300 | 1.1 | 0.06 | 5.77 | 1.09 | 1.1299999 | 1.04 | 1894050 |
| 1729722900 | 1.04 | -0.09 | -7.96 | 1.1 | 1.19 | 1 | 3377613 |
| 1729636500 | 1.1299999 | -0.01 | -0.88 | 1.18 | 1.18 | 1.07 | 3116538 |
| 1729550100 | 1.1399999 | 0.22 | 23.91 | 0.932 | 1.16 | 0.925 | 6855631 |
| 1729290900 | 0.92 | 0.05 | 5.75 | 0.8765 | 1.03 | 0.87 | 4081161 |
| 1729204500 | 0.87 | 0.11 | 14.47 | 0.769 | 0.9 | 0.7312 | 3304077 |
| 1729118100 | 0.76 | 0.0482 | 6.77 | 0.7 | 0.76 | 0.6951 | 920126 |
| 1729031700 | 0.7118 | -0.0132 | -1.82 | 0.7216 | 0.735 | 0.695401 | 454320 |
| 1728945300 | 0.725 | 0.0334 | 4.83 | 0.7398 | 0.7398 | 0.710315 | 589465 |
| 1728686100 | 0.6916 | 0.0318 | 4.82 | 0.67 | 0.7099 | 0.67 | 278104 |
| 1728599700 | 0.6598 | -0.0263 | -3.83 | 0.6824 | 0.6899 | 0.6508 | 344812 |
| 1728513300 | 0.6861 | -0.0341 | -4.73 | 0.71 | 0.7255 | 0.6749079 | 325008 |
| 1728426900 | 0.7201999 | 0.0003999 | 0.06 | 0.729 | 0.7699 | 0.704 | 601900 |
| 1728340500 | 0.7198 | 0.0204 | 2.92 | 0.7 | 0.74 | 0.6999 | 647094 |
| 1728081300 | 0.6994 | 0.0329 | 4.94 | 0.6502 | 0.6995 | 0.6502 | 342511 |
| 1727994900 | 0.6665 | 0.0064 | 0.97 | 0.65 | 0.6823 | 0.65 | 242803 |
| 1727908500 | 0.6601 | 0.0161 | 2.50 | 0.65 | 0.6745 | 0.65 | 256701 |
| 1727822100 | 0.644 | -0.0089 | -1.36 | 0.6518 | 0.67 | 0.6391 | 283596 |
| 1727735700 | 0.6529 | -0.0145 | -2.17 | 0.6464 | 0.67 | 0.64 | 408283 |
| 1727476500 | 0.6674 | 0.0021 | 0.32 | 0.6742 | 0.7145 | 0.6564 | 614664 |
| 1727390100 | 0.6653 | 0.0058 | 0.88 | 0.6711 | 0.679899 | 0.65 | 230209 |
| 1727303700 | 0.6595 | -0.0135 | -2.01 | 0.6866 | 0.6999 | 0.6401 | 339881 |
| 1727217300 | 0.673 | -0.0076 | -1.12 | 0.6732 | 0.6998 | 0.67 | 292558 |
| 1727130900 | 0.6806 | -0.0163 | -2.34 | 0.6936 | 0.72 | 0.6608 | 312511 |
| 1726871700 | 0.6969 | -0.0187 | -2.61 | 0.73 | 0.7498 | 0.672 | 935300 |
| 1726785300 | 0.7156 | 0.0493 | 7.40 | 0.699 | 0.7487 | 0.6793 | 740421 |
| 1726698900 | 0.6663 | -0.0288 | -4.14 | 0.6942 | 0.71 | 0.666 | 413270 |
| 1726612500 | 0.6951 | 0.0009 | 0.13 | 0.6899999 | 0.72 | 0.6899999 | 378996 |
| 1726526100 | 0.6942 | -0.0047 | -0.67 | 0.68 | 0.7 | 0.6604 | 308377 |
| 1726266900 | 0.6989 | -0.0111 | -1.56 | 0.72 | 0.724951 | 0.6821 | 317630 |
| 1726180500 | 0.71 | 0.055 | 8.40 | 0.6899999 | 0.73 | 0.6801 | 1105758 |
| 1726094100 | 0.655 | 0.0578001 | 9.68 | 0.6 | 0.6586999 | 0.6 | 365156 |
| 1726007700 | 0.5971999 | 0.0071999 | 1.22 | 0.6 | 0.6 | 0.59 | 176886 |
| 1725921300 | 0.59 | -0.0025 | -0.42 | 0.6044 | 0.6099 | 0.5843 | 505044 |
| 1725662100 | 0.5925 | -0.026 | -4.20 | 0.6242 | 0.6399 | 0.5814 | 465143 |
| 1725575700 | 0.6185 | -0.0185 | -2.90 | 0.65 | 0.65 | 0.6128 | 200114 |
| 1725489300 | 0.637 | 0.0079 | 1.26 | 0.615 | 0.6619 | 0.61 | 288160 |
| 1725402900 | 0.6291 | -0.0176 | -2.72 | 0.6281 | 0.646099 | 0.61 | 316301 |
| 1725057300 | 0.6467 | -0.0113 | -1.72 | 0.657 | 0.657 | 0.635 | 161070 |
| 1724970900 | 0.658 | 0.049 | 8.05 | 0.61 | 0.6634 | 0.61 | 285667 |
| 1724884500 | 0.609 | -0.0509 | -7.71 | 0.65 | 0.655 | 0.602 | 428409 |
| 1724798100 | 0.6599 | -0.0411 | -5.86 | 0.6899999 | 0.709 | 0.651 | 419970 |
| 1724711700 | 0.701 | 0.0111 | 1.61 | 0.6899999 | 0.7054 | 0.68 | 502207 |
| 1724452500 | 0.6899 | -0.001 | -0.14 | 0.68 | 0.6949 | 0.6525 | 404190 |
