Hot Features
프리미엄
QXO Inc (QXO)
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 | -0.05 | -0.327653997379 | 15.26 | 15.51 | 14.89 | 704523 | 15.2685441 | CS |
| 4 | 0.95 | 6.66199158485 | 14.26 | 16.16 | 13.38 | 918378 | 15.10736339 | CS |
| 12 | 3.81 | 33.4210526316 | 11.4 | 16.2 | 10.62 | 2334306 | 14.29110859 | CS |
| 26 | -120.71 | -88.8095938788 | 135.92 | 290 | 10.61 | 1837690 | 14.84145575 | CS |
| 52 | -120.71 | -88.8095938788 | 135.92 | 290 | 10.61 | 1837690 | 14.84145575 | CS |
| 156 | -120.71 | -88.8095938788 | 135.92 | 290 | 10.61 | 1837690 | 14.84145575 | CS |
| 260 | -120.71 | -88.8095938788 | 135.92 | 290 | 10.61 | 1837690 | 14.84145575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 15.21 | -0.04 | -0.26 | 15.25 | 15.38 | 15.01 | 486975 |
| 1730500500 | 15.25 | 0.03 | 0.20 | 15.39 | 15.5 | 15.13 | 893505 |
| 1730414100 | 15.22 | 0.15 | 1.00 | 14.98 | 15.35 | 14.89 | 738112 |
| 1730327700 | 15.07 | -0.27 | -1.76 | 15.29 | 15.5099 | 15.05 | 698144 |
| 1730241300 | 15.34 | -0.16 | -1.03 | 15.49 | 15.51 | 15.11 | 531756 |
| 1730154900 | 15.5 | 0.41 | 2.72 | 15.26 | 15.5048 | 15.06 | 661100 |
| 1729895700 | 15.09 | 0.21 | 1.41 | 14.86 | 15.28 | 14.57 | 631799 |
| 1729809300 | 14.88 | -0.17 | -1.13 | 15.14 | 15.5 | 14.64 | 793035 |
| 1729722900 | 15.05 | -0.2 | -1.31 | 15.35 | 15.36 | 14.81 | 722280 |
| 1729636500 | 15.25 | -0.18 | -1.17 | 15.44 | 15.72 | 15.15 | 599226 |
| 1729550100 | 15.43 | 0.03 | 0.19 | 15.42 | 15.65 | 15.07 | 587198 |
| 1729290900 | 15.4 | -0.02 | -0.13 | 15.48 | 15.53 | 15.19 | 752194 |
| 1729204500 | 15.42 | 0.01 | 0.06 | 15.26 | 15.53 | 14.99 | 574447 |
| 1729118100 | 15.41 | 0.07 | 0.46 | 15.58 | 15.72 | 15.26 | 916239 |
| 1729031700 | 15.34 | -0.61 | -3.82 | 15.91 | 16.16 | 15.3 | 850553 |
| 1728945300 | 15.95 | 0.36 | 2.31 | 15.7 | 16.12 | 15.39 | 1678451 |
| 1728686100 | 15.59 | 0.62 | 4.14 | 14.82 | 15.69 | 14.82 | 1132241 |
| 1728599700 | 14.97 | 0.21 | 1.42 | 14.9 | 15.11 | 14.63 | 839619 |
| 1728513300 | 14.76 | -0.01 | -0.07 | 14.71 | 15.23 | 14.58 | 1289215 |
| 1728426900 | 14.77 | 1.1 | 8.05 | 13.66 | 14.85 | 13.38 | 1924811 |
| 1728340500 | 13.67 | -0.31 | -2.22 | 14.26 | 14.27 | 13.515 | 1553627 |
| 1728081300 | 13.98 | 0.03 | 0.22 | 13.96 | 14.0648 | 13.7 | 1734416 |
| 1727994900 | 13.95 | -0.4 | -2.75 | 14.26 | 14.46 | 13.93 | 1117186 |
| 1727908500 | 14.345 | -0.3 | -2.02 | 14.86 | 14.97 | 14.2 | 1082020 |
| 1727822100 | 14.64 | -1.13 | -7.17 | 15.63 | 15.99 | 14.59 | 1845861 |
| 1727735700 | 15.77 | 0.04 | 0.25 | 15.75 | 16 | 15.35 | 1712816 |
| 1727476500 | 15.73 | 0.53 | 3.49 | 15.06 | 15.82 | 15.06 | 1113637 |
| 1727390100 | 15.2 | 0.1 | 0.66 | 15.19 | 15.5684 | 15.03 | 1059848 |
| 1727303700 | 15.1 | -0.62 | -3.94 | 15.75 | 15.86 | 15.01 | 1222165 |
| 1727217300 | 15.72 | 0.19 | 1.22 | 15.76 | 15.9399 | 15.32 | 2021384 |
| 1727130900 | 15.53 | 0.45 | 2.98 | 15.3 | 16.2 | 14.94 | 2815225 |
| 1726871700 | 15.08 | 0.21 | 1.41 | 14.74 | 15.31 | 14.36 | 21229818 |
| 1726785300 | 14.87 | 0.22 | 1.50 | 15 | 15.32 | 14.65 | 2555239 |
| 1726698900 | 14.65 | 0.11 | 0.76 | 14.7 | 15.17 | 14.4213 | 2621904 |
| 1726612500 | 14.54 | 0.79 | 5.75 | 14.15 | 14.745 | 13.84 | 1512556 |
| 1726526100 | 13.75 | -0.95 | -6.46 | 14.79 | 14.91 | 13.26 | 3290496 |
| 1726266900 | 14.7 | -0.25 | -1.67 | 15.14 | 15.14 | 14.45 | 2482760 |
| 1726180500 | 14.95 | -0.53 | -3.42 | 15.72 | 16.01 | 14.62 | 3141137 |
| 1726094100 | 15.48 | 0.28 | 1.84 | 15.29 | 15.96 | 15.18 | 3361161 |
| 1726007700 | 15.2 | 0.32 | 2.15 | 15.03 | 15.68 | 14.87 | 3306886 |
| 1725921300 | 14.88 | 0.58 | 4.06 | 14.08 | 15.98 | 14.08 | 5613510 |
| 1725662100 | 14.3 | 0.59 | 4.30 | 13.75 | 14.471 | 13.39 | 1346516 |
| 1725575700 | 13.71 | 0.85 | 6.57 | 12.88 | 13.99 | 12.78 | 1340557 |
| 1725489300 | 12.865 | -0.43 | -3.20 | 13.21 | 13.4899 | 12.77 | 1653651 |
| 1725402900 | 13.29 | -0.52 | -3.77 | 13.95 | 13.96 | 13.125 | 1477739 |
| 1725057300 | 13.81 | 0.36 | 2.68 | 13.67 | 14.48 | 13.55 | 2355524 |
| 1724970900 | 13.45 | -0.62 | -4.41 | 14.16 | 14.3942 | 13.34 | 1747798 |
| 1724884500 | 14.07 | -0.79 | -5.32 | 14.7 | 14.81 | 13.81 | 2104139 |
| 1724798100 | 14.86 | 0.1 | 0.71 | 14.9 | 15 | 14.35 | 2233133 |
| 1724711700 | 14.755 | 0.86 | 6.15 | 14.16 | 15.45 | 14.1 | 6027446 |
| 1724452500 | 13.9 | -0.1 | -0.71 | 14.11 | 14.6 | 13.06 | 3164956 |
| 1724366100 | 14 | 0.49 | 3.63 | 13.64 | 15.61 | 13.64 | 6842613 |
| 1724279700 | 13.51 | 1.11 | 8.95 | 12.5 | 14.57 | 12.5 | 5656191 |
| 1724193300 | 12.4 | 0.14 | 1.14 | 12.45 | 12.8536 | 12.06 | 3395750 |
| 1724106900 | 12.26 | -0.36 | -2.85 | 12.42 | 13 | 12.14 | 2385911 |
| 1723847700 | 12.62 | 1.27 | 11.19 | 11.19 | 12.88 | 11.16 | 3798557 |
| 1723761300 | 11.35 | 0.6 | 5.58 | 10.98 | 11.44 | 10.62 | 3250458 |
| 1723674900 | 10.75 | -0.2 | -1.83 | 11.27 | 11.29 | 10.65 | 2765722 |
| 1723588500 | 10.95 | 0.19 | 1.77 | 10.95 | 11.14 | 10.71 | 1666028 |
| 1723502100 | 10.76 | -0.4 | -3.58 | 11.4 | 11.4 | 10.76 | 1303779 |
| 1723242900 | 11.16 | 0.01 | 0.09 | 11.35 | 11.5 | 10.92 | 3446665 |
| 1723156500 | 11.15 | 0.16 | 1.46 | 11.39 | 11.5 | 10.8 | 1889270 |
| 1723070100 | 10.99 | -0.38 | -3.34 | 11.38 | 11.77 | 10.61 | 2237383 |
| 1722983700 | 11.37 | -0.08 | -0.70 | 11.9 | 12 | 11.21 | 3504073 |
| 1722897300 | 11.45 | -0.54 | -4.50 | 11.25 | 11.96 | 11.05 | 3461364 |
