Hot Features
프리미엄
Recon Technology Ltd (RCON)
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 | 0.015 | 0.681818181818 | 2.2 | 2.36 | 2.02 | 14481 | 2.12027298 | CS |
| 4 | -1.235 | -35.7971014493 | 3.45 | 3.52 | 2.02 | 18482 | 2.49401295 | CS |
| 12 | -0.555 | -20.036101083 | 2.77 | 3.7 | 1.8 | 21864 | 2.83646386 | CS |
| 26 | 0.545 | 32.6347305389 | 1.67 | 3.7 | 1.32 | 28620 | 2.32101751 | CS |
| 52 | -2.465 | -52.6709401709 | 4.68 | 5.49 | 1.26 | 296424 | 2.45877719 | CS |
| 156 | -31.985 | -93.5233918129 | 34.2 | 38.34 | 1.26 | 458676 | 14.72157354 | CS |
| 260 | -9.4868 | -81.0712881779 | 11.7018 | 315 | 1.26 | 826248 | 52.32317069 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.215 | 0.07 | 3.50 | 2.14 | 2.24 | 2.06 | 3719 |
| 1732145700 | 2.14 | -0.03 | -1.38 | 2.09 | 2.199 | 2.09 | 13858 |
| 1732059300 | 2.17 | 0.05 | 2.36 | 2.0299999 | 2.21 | 2.0299999 | 19596 |
| 1731972900 | 2.12 | 0.1 | 4.95 | 2.13 | 2.2182 | 2.04 | 19326 |
| 1731713700 | 2.02 | -0.28 | -12.17 | 2.2 | 2.36 | 2.02 | 15905 |
| 1731627300 | 2.3 | -0.07 | -3.00 | 2.38 | 2.38 | 2.3 | 4934 |
| 1731540900 | 2.3712 | -0.26 | -9.92 | 2.52 | 2.52 | 2.36 | 3945 |
| 1731454500 | 2.6323 | 0.06 | 2.44 | 2.48 | 2.8 | 2.41 | 7577 |
| 1731368100 | 2.5696 | -0.13 | -4.68 | 2.52 | 2.6511 | 2.44 | 15325 |
| 1731108900 | 2.6958 | 0.17 | 6.55 | 2.56 | 2.7277 | 2.4701 | 6040 |
| 1731022500 | 2.5301 | -0.11 | -4.26 | 2.5713 | 2.6475 | 2.5301 | 6952 |
| 1730936100 | 2.6427 | 0 | 0.10 | 2.4986 | 2.7006 | 2.4986 | 3609 |
| 1730849700 | 2.64 | 0.02 | 0.76 | 2.67 | 2.68 | 2.45 | 21172 |
| 1730763300 | 2.62 | 0.17 | 6.94 | 2.44 | 2.89 | 2.44 | 26868 |
| 1730500500 | 2.45 | 0.18 | 7.93 | 2.38 | 2.57 | 2.1701 | 39385 |
| 1730414100 | 2.27 | 0.05 | 2.25 | 2.2679999 | 2.2799999 | 2.11 | 9873 |
| 1730327700 | 2.22 | -0.22 | -9.02 | 2.39 | 2.39 | 2.16 | 18273 |
| 1730241300 | 2.44 | -0.5 | -17.01 | 2.96 | 2.96 | 2.1 | 88038 |
| 1730154900 | 2.94 | -0.53 | -15.27 | 3.4 | 3.4 | 2.86 | 23859 |
| 1729895700 | 3.47 | 0.11 | 3.27 | 3.45 | 3.52 | 3.314 | 21394 |
| 1729809300 | 3.36 | 0.01 | 0.30 | 3.34 | 3.36 | 3.29 | 5207 |
| 1729722900 | 3.35 | -0.03 | -0.74 | 3.2599999 | 3.35 | 3.25 | 4644 |
| 1729636500 | 3.375 | 0.01 | 0.34 | 3.2801 | 3.444 | 3.2801 | 6042 |
| 1729550100 | 3.3637 | -0.11 | -3.06 | 3.46 | 3.4924 | 3.3 | 2167 |
| 1729290900 | 3.47 | 0 | 0.00 | 3.46 | 3.5 | 3.2426 | 10518 |
| 1729204500 | 3.47 | 0.08 | 2.42 | 3.36 | 3.47 | 3.1905 | 2546 |
| 1729118100 | 3.388 | 0.03 | 0.83 | 3.49 | 3.59 | 3.221 | 16578 |
| 1729031700 | 3.36 | -0.09 | -2.61 | 3.47 | 3.47 | 3.2799999 | 5304 |
| 1728945300 | 3.45 | 0.25 | 7.81 | 3.15 | 3.7 | 3.15 | 38495 |
| 1728686100 | 3.2 | 0.13 | 4.23 | 3.11 | 3.25 | 3.07 | 6954 |
| 1728599700 | 3.07 | -0.15 | -4.66 | 3.13 | 3.16 | 2.94 | 11894 |
| 1728513300 | 3.22 | -0.05 | -1.53 | 3.31 | 3.31 | 2.7900999 | 27604 |
| 1728426900 | 3.27 | 0.21 | 6.69 | 3.19 | 3.3 | 3.07 | 12868 |
| 1728340500 | 3.065 | -0.02 | -0.49 | 3.12 | 3.2389 | 2.9438 | 17281 |
| 1728081300 | 3.08 | 0.13 | 4.41 | 2.89 | 3.25 | 2.82 | 27565 |
| 1727994900 | 2.95 | -0.15 | -4.84 | 2.95 | 3.0099999 | 2.7599999 | 8347 |
| 1727908500 | 3.1 | 0.14 | 4.73 | 3.048 | 3.1 | 2.7799999 | 32176 |
| 1727822100 | 2.96 | 0.12 | 4.30 | 2.8 | 3.105 | 2.75 | 23160 |
| 1727735520 | 2.838 | -0.11 | -3.80 | 3.0099999 | 3.0099999 | 2.74 | 13847 |
| 1727476500 | 2.95 | -0.02 | -0.67 | 2.93 | 3.11 | 2.92 | 7718 |
| 1727390100 | 2.97 | -0.07 | -2.30 | 2.7799999 | 3.04 | 2.61 | 24614 |
| 1727303700 | 3.04 | -0.11 | -3.34 | 3.2 | 3.2266 | 2.92 | 16065 |
| 1727217300 | 3.145 | 0.23 | 7.71 | 2.94 | 3.46 | 2.91 | 66662 |
| 1727130900 | 2.92 | -0.16 | -5.19 | 3.08 | 3.08 | 2.91 | 5906 |
| 1726871700 | 3.08 | 0.02 | 0.65 | 3.08 | 3.2 | 2.75 | 119884 |
| 1726785300 | 3.06 | 0.19 | 6.63 | 2.84 | 3.0755 | 2.84 | 32657 |
| 1726698900 | 2.8698 | -0.1 | -3.34 | 2.93 | 2.988 | 2.7700999 | 2334 |
| 1726612500 | 2.969 | 0 | 0.10 | 3 | 3.0099999 | 2.79 | 21409 |
| 1726526100 | 2.9661 | 0.1 | 3.35 | 2.74 | 3.05 | 2.56 | 71567 |
| 1726266900 | 2.87 | 0.12 | 4.36 | 2.74 | 2.89 | 2.6 | 24875 |
| 1726180500 | 2.75 | 0.29 | 11.56 | 2.46 | 2.79 | 2.3363999 | 18735 |
| 1726094100 | 2.465 | 0.14 | 5.79 | 2.4 | 2.5299 | 2.21 | 12664 |
| 1726007700 | 2.33 | -0.35 | -12.92 | 2.7 | 2.7 | 1.8 | 91530 |
| 1725921300 | 2.6758 | -0.12 | -4.44 | 2.79 | 2.8176 | 2.59 | 10973 |
| 1725662100 | 2.8 | 0.05 | 1.91 | 2.7799999 | 2.94 | 2.5099999 | 20609 |
| 1725575700 | 2.7474 | 0.01 | 0.27 | 2.62 | 2.79 | 2.62 | 5948 |
| 1725489300 | 2.74 | -0.12 | -4.20 | 2.86 | 3.0099999 | 2.6943 | 11089 |
| 1725402900 | 2.86 | -0.18 | -5.92 | 3.09 | 3.1899 | 2.66 | 50360 |
| 1725057300 | 3.04 | 0.14 | 4.83 | 2.77 | 3.2899 | 2.77 | 31507 |
| 1724970900 | 2.9 | -0.02 | -0.68 | 2.97 | 3.072 | 2.7 | 39097 |
| 1724884500 | 2.92 | -0.08 | -2.67 | 3.11 | 3.33 | 2.8838 | 61068 |
| 1724798100 | 3.0001 | 0.41 | 15.98 | 2.77 | 3.125 | 2.6 | 73047 |
| 1724711700 | 2.5867 | 0.28 | 12.22 | 2.4 | 2.6 | 2.4 | 38835 |
| 1724452500 | 2.305 | 0.01 | 0.22 | 2.2799999 | 2.4 | 2.27 | 12200 |
| 1724366100 | 2.3 | -0.05 | -2.13 | 2.375 | 2.375 | 2.3 | 2292 |
