Hot Features
프리미엄
RYVYL Inc (RVYL)
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 | -0.36 | -23.0769230769 | 1.56 | 1.78 | 1.1983 | 178696 | 1.40268553 | CS |
| 4 | -0.155 | -11.4391143911 | 1.355 | 1.8999 | 1.1983 | 122455 | 1.44597654 | CS |
| 12 | -0.2958 | -19.7753710389 | 1.4958 | 2.01 | 1.04 | 131737 | 1.51351766 | CS |
| 26 | -0.94 | -43.9252336449 | 2.14 | 2.3999 | 0.888 | 97362 | 1.50197103 | CS |
| 52 | -3.03 | -71.6312056738 | 4.23 | 4.85 | 0.888 | 81671 | 1.63817584 | CS |
| 156 | -8 | -86.9565217391 | 9.2 | 17.499 | 0.888 | 150001 | 6.3977787 | CS |
| 260 | -8 | -86.9565217391 | 9.2 | 17.499 | 0.888 | 150001 | 6.3977787 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.2649999 | -0.03 | -1.94 | 1.41 | 1.41 | 1.2401 | 163847 |
| 1738020900 | 1.29 | -0.16 | -11.03 | 1.41 | 1.48 | 1.285 | 178908 |
| 1737761700 | 1.45 | -0.13 | -8.23 | 1.56 | 1.56 | 1.41 | 178820 |
| 1737675300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737588900 | 1.58 | 0.02 | 1.28 | 1.56 | 1.78 | 1.56 | 193210 |
| 1737502500 | 1.56 | 0.16 | 11.43 | 1.45 | 1.57 | 1.3811 | 113770 |
| 1737156900 | 1.4 | 0.1 | 7.69 | 1.35 | 1.42 | 1.28 | 79847 |
| 1737070500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.34 | 1.2809 | 40822 |
| 1736984100 | 1.31 | -0.08 | -5.76 | 1.43 | 1.44 | 1.28 | 216829 |
| 1736897700 | 1.3899999 | 0.06 | 4.51 | 1.34 | 1.4 | 1.32 | 22181 |
| 1736811300 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3748 | 1.3 | 41954 |
| 1736552100 | 1.34 | -0.08 | -5.63 | 1.42 | 1.5 | 1.305 | 86176 |
| 1736379300 | 1.42 | -0.13 | -8.39 | 1.52 | 1.547 | 1.41 | 76048 |
| 1736292900 | 1.55 | -0.18 | -10.40 | 1.8 | 1.8999 | 1.5249 | 236994 |
| 1736206500 | 1.73 | 0.25 | 16.89 | 1.55 | 1.75 | 1.46 | 173378 |
| 1735947300 | 1.48 | 0.16 | 12.12 | 1.32 | 1.52 | 1.32 | 155840 |
| 1735860900 | 1.32 | 0.02 | 1.54 | 1.3799999 | 1.3799999 | 1.3021 | 42132 |
| 1735688100 | 1.3 | -0.04 | -2.62 | 1.3 | 1.3799999 | 1.29 | 92641 |
| 1735601700 | 1.335 | -0.05 | -3.26 | 1.3799999 | 1.4455 | 1.31 | 82860 |
| 1735342500 | 1.3799999 | -0.06 | -4.17 | 1.46 | 1.46 | 1.3435999 | 69800 |
| 1735256100 | 1.44 | 0.09 | 6.67 | 1.33 | 1.46 | 1.31 | 89697 |
| 1735077840 | 1.35 | 0.11 | 8.87 | 1.25 | 1.37 | 1.25 | 63293 |
| 1734996900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.35 | 1.23 | 80556 |
| 1734737700 | 1.25 | -0.06 | -4.21 | 1.3 | 1.35 | 1.2101 | 109285 |
| 1734651300 | 1.305 | -0.1 | -6.79 | 1.41 | 1.42 | 1.25 | 167049 |
| 1734564900 | 1.4 | -0.18 | -11.39 | 1.7 | 1.7 | 1.4 | 88373 |
| 1734478500 | 1.58 | 0.06 | 3.95 | 1.54 | 1.6185 | 1.5 | 120584 |
| 1734392100 | 1.52 | 0.12 | 8.57 | 1.3799999 | 1.55 | 1.3799999 | 79195 |
| 1734132900 | 1.4 | -0.08 | -5.41 | 1.48 | 1.48 | 1.37 | 70718 |
| 1734046500 | 1.48 | -0.1 | -6.33 | 1.58 | 1.6 | 1.465 | 53314 |
| 1733960100 | 1.58 | -0.03 | -1.86 | 1.6399999 | 1.6399999 | 1.465 | 148378 |
| 1733873700 | 1.61 | 0.13 | 8.78 | 1.53 | 1.6399999 | 1.45 | 135307 |
| 1733787300 | 1.48 | 0.02 | 1.37 | 1.53 | 1.6198999 | 1.435 | 75498 |
| 1733528100 | 1.46 | -0.07 | -4.58 | 1.54 | 1.54 | 1.405 | 62700 |
| 1733441700 | 1.53 | 0.18 | 13.33 | 1.44 | 1.6099 | 1.3401 | 295330 |
| 1733355300 | 1.35 | -0.19 | -12.34 | 1.6 | 1.65 | 1.29 | 281330 |
| 1733268900 | 1.54 | -0.03 | -1.91 | 1.56 | 1.6445 | 1.5 | 69987 |
| 1733182500 | 1.57 | -0.16 | -9.25 | 1.73 | 1.7937 | 1.55 | 99980 |
| 1732917840 | 1.73 | -0.12 | -6.49 | 1.8 | 1.87 | 1.53 | 98641 |
| 1732750500 | 1.85 | -0.02 | -1.07 | 1.83 | 1.94 | 1.7513 | 155108 |
| 1732664100 | 1.87 | 0.2 | 11.98 | 1.82 | 1.99 | 1.6399999 | 414406 |
| 1732577700 | 1.67 | 0.46 | 38.02 | 1.29 | 1.92 | 1.2855 | 794202 |
| 1732318500 | 1.21 | 0.14 | 13.08 | 1.1 | 1.21 | 1.1 | 69237 |
| 1732232100 | 1.07 | -0.14 | -11.57 | 1.29 | 1.29 | 1.04 | 125178 |
| 1732145700 | 1.21 | -0.04 | -3.20 | 1.23 | 1.29 | 1.19 | 52660 |
| 1732059300 | 1.25 | -0.03 | -2.34 | 1.27 | 1.33 | 1.2 | 59066 |
| 1731972900 | 1.28 | 0.04 | 3.23 | 1.26 | 1.36 | 1.2 | 128584 |
| 1731713700 | 1.24 | -0.46 | -27.06 | 1.44 | 1.51 | 1.0512 | 362457 |
| 1731627300 | 1.7 | -0.06 | -3.13 | 1.84 | 1.84 | 1.67 | 66060 |
| 1731540900 | 1.755 | -0.11 | -5.65 | 1.91 | 1.96 | 1.71 | 72406 |
| 1731454500 | 1.86 | -0.12 | -6.06 | 1.93 | 1.96 | 1.79 | 73981 |
| 1731368100 | 1.98 | 0.39 | 24.53 | 1.6399999 | 2.0099999 | 1.58 | 246162 |
| 1731108900 | 1.59 | -0.03 | -1.85 | 1.65 | 1.68 | 1.455 | 99740 |
| 1731022500 | 1.62 | 0.05 | 3.18 | 1.6299999 | 1.655 | 1.5709 | 50939 |
| 1730936100 | 1.57 | 0.11 | 7.53 | 1.5 | 1.67 | 1.47 | 90411 |
| 1730849700 | 1.46 | 0.08 | 5.80 | 1.43 | 1.4784 | 1.37 | 43552 |
| 1730763300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.48 | 1.3799999 | 39092 |
| 1730500500 | 1.3899999 | -0.04 | -2.46 | 1.43 | 1.49 | 1.36 | 29398 |
| 1730414100 | 1.425 | 0.08 | 5.56 | 1.33 | 1.47 | 1.33 | 41610 |
| 1730327700 | 1.35 | -0.16 | -10.60 | 1.44 | 1.465 | 1.35 | 106563 |
| 1730241300 | 1.51 | -0.16 | -9.58 | 1.65 | 1.65 | 1.45 | 91996 |
