Hot Features
프리미엄
Semilux International Ltd (SELX)
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 | -0.19 | -13.1034482759 | 1.45 | 1.6 | 1.15 | 7492 | 1.30434332 | CS |
| 4 | -0.33 | -20.7547169811 | 1.59 | 1.6 | 1.15 | 3571 | 1.41144923 | CS |
| 12 | -0.32 | -20.253164557 | 1.58 | 1.79 | 1.15 | 5542 | 1.53035478 | CS |
| 26 | 0.22 | 21.1538461538 | 1.04 | 1.865 | 1 | 7566 | 1.51627189 | CS |
| 52 | 0.3569 | 39.5194330639 | 0.9031 | 2.89 | 0.89 | 136345 | 1.88432503 | CS |
| 156 | -2.74 | -68.5 | 4 | 4.3895 | 0.7726 | 162802 | 1.71763709 | CS |
| 260 | -2.74 | -68.5 | 4 | 4.3895 | 0.7726 | 162802 | 1.71763709 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.26 | 0.04 | 3.28 | 1.16 | 1.27 | 1.1001 | 593 |
| 1741304100 | 1.22 | -0.1 | -7.58 | 1.25 | 1.33 | 1.17 | 6650 |
| 1741217700 | 1.32 | 0.06 | 4.35 | 1.15 | 1.37 | 1.15 | 16398 |
| 1741131300 | 1.2649999 | -0.26 | -16.78 | 1.52 | 1.52 | 1.23 | 11077 |
| 1741044900 | 1.52 | -0.01 | -0.65 | 1.47 | 1.5205 | 1.47 | 1284 |
| 1740785700 | 1.53 | 0.03 | 2.00 | 1.45 | 1.6 | 1.45 | 2052 |
| 1740699300 | 1.5 | -0.05 | -2.91 | 1.52 | 1.59 | 1.5 | 1036 |
| 1740612900 | 1.545 | 0.02 | 1.09 | 1.52 | 1.58 | 1.52 | 3059 |
| 1740526500 | 1.5283 | -0.06 | -3.88 | 1.53 | 1.53 | 1.5201 | 534 |
| 1740440100 | 1.59 | 0.02 | 1.27 | 1.58 | 1.59 | 1.53 | 572 |
| 1740180900 | 1.57 | 0.05 | 3.07 | 1.52 | 1.58 | 1.52 | 1911 |
| 1740094500 | 1.5233 | 0 | 0.22 | 1.52 | 1.55 | 1.52 | 894 |
| 1740008100 | 1.52 | 0.03 | 2.01 | 1.57 | 1.57 | 1.44 | 11219 |
| 1739921700 | 1.4901 | -0.09 | -5.69 | 1.58 | 1.58 | 1.4901 | 761 |
| 1739576100 | 1.58 | 0.01 | 0.64 | 1.5 | 1.6 | 1.44 | 5805 |
| 1739489700 | 1.57 | 0 | 0.00 | 1.55 | 1.57 | 1.55 | 146 |
| 1739403300 | 1.57 | 0 | 0.00 | 1.5 | 1.57 | 1.5 | 215 |
| 1739316900 | 1.57 | 0.01 | 0.81 | 1.48 | 1.5701 | 1.46 | 2521 |
| 1739230500 | 1.5573999 | 0.02 | 1.02 | 1.6 | 1.6 | 1.5573999 | 546 |
| 1738971300 | 1.5416 | 0.01 | 0.33 | 1.59 | 1.6 | 1.54 | 1166 |
| 1738884900 | 1.5366 | -0.01 | -0.69 | 1.59 | 1.5999 | 1.4000999 | 4052 |
| 1738798500 | 1.5472999 | -0.02 | -1.45 | 1.58 | 1.58 | 1.4901 | 2109 |
| 1738712100 | 1.57 | 0 | 0.00 | 1.59 | 1.59 | 1.4991 | 873 |
| 1738625700 | 1.57 | -0.02 | -1.26 | 1.58 | 1.585 | 1.54 | 1949 |
| 1738366500 | 1.59 | 0.06 | 3.58 | 1.4207 | 1.6 | 1.4207 | 20349 |
| 1738280100 | 1.535 | -0.06 | -3.46 | 1.47 | 1.5833 | 1.4313 | 2660 |
| 1738193700 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.48 | 5318 |
| 1738107300 | 1.6 | 0.03 | 1.91 | 1.57 | 1.6 | 1.52 | 1877 |
| 1738020900 | 1.57 | -0.01 | -0.63 | 1.54 | 1.6 | 1.423 | 5962 |
| 1737761700 | 1.58 | 0.02 | 1.28 | 1.59 | 1.6 | 1.49 | 1085 |
| 1737675300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588900 | 1.56 | 0.03 | 1.96 | 1.55 | 1.56 | 1.53 | 1323 |
| 1737502500 | 1.53 | -0.05 | -3.16 | 1.42 | 1.59 | 1.3301 | 5483 |
| 1737156900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.53 | 1435 |
| 1737070500 | 1.58 | 0.08 | 5.33 | 1.57 | 1.6 | 1.418 | 1775 |
| 1736984100 | 1.5 | -0.14 | -8.34 | 1.59 | 1.59 | 1.45 | 18897 |
| 1736897700 | 1.6364 | -0.06 | -3.74 | 1.68 | 1.79 | 1.6198999 | 19410 |
| 1736811300 | 1.7 | 0.01 | 0.59 | 1.69 | 1.77 | 1.5608 | 41301 |
| 1736552100 | 1.69 | 0.21 | 14.19 | 1.48 | 1.76 | 1.3899999 | 24426 |
| 1736379300 | 1.48 | 0.03 | 2.07 | 1.41 | 1.54 | 1.3899999 | 9569 |
| 1736292900 | 1.45 | -0.03 | -2.03 | 1.45 | 1.4501 | 1.448 | 6997 |
| 1736206500 | 1.48 | 0.07 | 4.96 | 1.3899999 | 1.48 | 1.3899999 | 2639 |
| 1735947300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.5499 | 1.32 | 2348 |
| 1735860900 | 1.45 | -0.02 | -1.42 | 1.5 | 1.5 | 1.43 | 2700 |
| 1735688100 | 1.4709 | 0.01 | 0.75 | 1.48 | 1.5 | 1.29 | 3669 |
| 1735601700 | 1.46 | 0.11 | 8.15 | 1.35 | 1.48 | 1.34 | 5514 |
| 1735342500 | 1.35 | -0.09 | -6.07 | 1.34 | 1.53 | 1.34 | 4869 |
| 1735256100 | 1.4372 | 0.05 | 3.40 | 1.23 | 1.4372 | 1.23 | 4507 |
| 1735077840 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.43 | 1.355 | 1277 |
| 1734996900 | 1.41 | 0.01 | 0.71 | 1.49 | 1.59 | 1.3372 | 2480 |
| 1734737700 | 1.4 | -0.01 | -0.71 | 1.32 | 1.41 | 1.2911999 | 1429 |
| 1734651300 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.49 | 1.3799999 | 593 |
| 1734564900 | 1.37 | -0.08 | -5.52 | 1.33 | 1.4801 | 1.33 | 9147 |
| 1734478500 | 1.45 | -0.05 | -3.33 | 1.55 | 1.55 | 1.34 | 3958 |
| 1734392100 | 1.5 | 0.05 | 3.45 | 1.36 | 1.53 | 1.36 | 4030 |
| 1734132900 | 1.45 | -0.08 | -5.23 | 1.58 | 1.58 | 1.3452 | 5403 |
| 1734046500 | 1.53 | 0.1 | 6.99 | 1.5 | 1.544 | 1.3723 | 1701 |
| 1733960100 | 1.43 | 0.02 | 1.49 | 1.31 | 1.52 | 1.31 | 4154 |
| 1733873700 | 1.409 | 0.04 | 3.08 | 1.37 | 1.47 | 1.3562 | 2109 |
| 1733787300 | 1.3669 | -0.08 | -5.73 | 1.36 | 1.44 | 1.35 | 6434 |
