Hot Features
프리미엄
SKYX Platforms Corporation (SKYX)
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 | -0.24 | -12.8342245989 | 1.87 | 2.075 | 1.63 | 629340 | 1.85060717 | CS |
| 4 | -0.07 | -4.11764705882 | 1.7 | 2.135 | 1.46 | 628589 | 1.86904513 | CS |
| 12 | 0.44 | 36.974789916 | 1.19 | 2.135 | 0.9702 | 546488 | 1.53121216 | CS |
| 26 | 0.6873 | 72.9076058131 | 0.9427 | 2.135 | 0.8001 | 449356 | 1.34488058 | CS |
| 52 | 0.36 | 28.3464566929 | 1.27 | 2.135 | 0.7231 | 370576 | 1.2292888 | CS |
| 156 | -12.23 | -88.2395382395 | 13.86 | 16 | 0.7231 | 304061 | 2.84971518 | CS |
| 260 | -12.37 | -88.3571428571 | 14 | 16 | 0.7231 | 304114 | 2.97696316 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.6299999 | -0.13 | -7.39 | 1.8 | 1.8444 | 1.6299999 | 481010 |
| 1740180900 | 1.76 | -0.08 | -4.35 | 1.84 | 1.935 | 1.74 | 626279 |
| 1740094500 | 1.84 | -0.1 | -5.15 | 2 | 2 | 1.835 | 626556 |
| 1740008100 | 1.94 | -0.05 | -2.51 | 1.99 | 1.99 | 1.86 | 548728 |
| 1739921700 | 1.99 | 0.12 | 6.42 | 1.87 | 2.075 | 1.87 | 864128 |
| 1739576100 | 1.87 | -0.09 | -4.59 | 1.96 | 2.0299999 | 1.85 | 297048 |
| 1739489700 | 1.96 | -0.01 | -0.51 | 1.96 | 2.0193 | 1.87 | 293890 |
| 1739403300 | 1.97 | 0.08 | 4.23 | 1.88 | 2.025 | 1.831 | 962914 |
| 1739316900 | 1.89 | -0.1 | -5.03 | 1.99 | 2 | 1.89 | 347007 |
| 1739230500 | 1.99 | 0.01 | 0.51 | 2.04 | 2.075 | 1.91 | 466437 |
| 1738971300 | 1.98 | -0.07 | -3.41 | 2.04 | 2.078 | 1.87 | 797674 |
| 1738884900 | 2.05 | 0.32 | 18.50 | 1.73 | 2.1349999 | 1.72 | 2486875 |
| 1738798500 | 1.73 | -0.07 | -3.89 | 1.8 | 1.84 | 1.695 | 329738 |
| 1738712100 | 1.8 | 0.26 | 16.88 | 1.56 | 1.83 | 1.5568 | 774308 |
| 1738625700 | 1.54 | -0.11 | -6.67 | 1.6 | 1.6 | 1.46 | 666708 |
| 1738366500 | 1.65 | 0.06 | 3.77 | 1.59 | 1.67 | 1.54 | 258366 |
| 1738280100 | 1.59 | -0.03 | -1.85 | 1.66 | 1.66 | 1.55 | 181915 |
| 1738193700 | 1.62 | 0.02 | 1.25 | 1.68 | 1.72 | 1.562 | 440699 |
| 1738107300 | 1.6 | -0.09 | -5.33 | 1.7 | 1.73 | 1.54 | 492913 |
| 1738020900 | 1.69 | -0.14 | -7.65 | 1.77 | 1.81 | 1.66 | 633526 |
| 1737761700 | 1.83 | 0.33 | 22.00 | 1.81 | 1.9 | 1.7 | 759314 |
| 1737675300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737588900 | 1.5 | -0.07 | -4.46 | 1.59 | 1.59 | 1.43 | 480354 |
| 1737502500 | 1.57 | 0.22 | 16.30 | 1.3899999 | 1.59 | 1.29 | 1697303 |
| 1737156900 | 1.35 | 0.09 | 7.14 | 1.3 | 1.395 | 1.22 | 424010 |
| 1737070500 | 1.26 | -0.02 | -1.56 | 1.29 | 1.31 | 1.24 | 129250 |
| 1736984100 | 1.28 | 0.06 | 4.92 | 1.25 | 1.29 | 1.18 | 865295 |
| 1736897700 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.21 | 294603 |
| 1736811300 | 1.29 | -0.06 | -4.44 | 1.32 | 1.345 | 1.28 | 201816 |
| 1736552100 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3899999 | 1.2701 | 235890 |
| 1736379300 | 1.3799999 | -0.12 | -8.00 | 1.5 | 1.5176 | 1.34 | 599719 |
| 1736292900 | 1.5 | 0.1 | 7.14 | 1.42 | 1.55 | 1.4 | 1506148 |
| 1736206500 | 1.4 | 0.16 | 12.90 | 1.3 | 1.43 | 1.2649999 | 1139300 |
| 1735947300 | 1.24 | 0.12 | 10.71 | 1.12 | 1.26 | 1.1188 | 542016 |
| 1735860900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.17 | 1.11 | 328085 |
| 1735688100 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2192 | 1.15 | 577434 |
| 1735601700 | 1.18 | 0.17 | 16.83 | 1 | 1.22 | 0.9743 | 1632307 |
| 1735342500 | 1.01 | -0.01 | -0.98 | 1 | 1.025 | 0.9902 | 216087 |
| 1735256100 | 1.02 | 0.01 | 0.99 | 1 | 1.04 | 0.99 | 204562 |
| 1735077840 | 1.01 | 0 | 0.00 | 0.99 | 1.03 | 0.9888 | 94938 |
| 1734996900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 0.9702 | 279391 |
| 1734737700 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1 | 530626 |
| 1734651300 | 1.05 | 0.02 | 1.94 | 1.03 | 1.075 | 1.021 | 213125 |
| 1734564900 | 1.03 | -0.05 | -4.63 | 1.08 | 1.12 | 1.0149999 | 409254 |
| 1734478500 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1 | 321729 |
| 1734392100 | 1.08 | -0.01 | -0.92 | 1.12 | 1.16 | 1.05 | 299469 |
| 1734132900 | 1.09 | 0.07 | 6.86 | 1.04 | 1.135 | 1.01 | 607120 |
| 1734046500 | 1.02 | -0.05 | -4.67 | 1.08 | 1.1 | 1.01 | 141326 |
| 1733960100 | 1.07 | -0.02 | -1.83 | 1.11 | 1.12 | 1.04 | 99888 |
| 1733873700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1399999 | 1.03 | 308285 |
| 1733787300 | 1.08 | -0.04 | -3.57 | 1.12 | 1.15 | 1.0365 | 658429 |
| 1733528100 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.07 | 181350 |
| 1733441700 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.135 | 1.06 | 209253 |
| 1733355300 | 1.09 | -0.08 | -6.84 | 1.1399999 | 1.17 | 1.09 | 245722 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.085 | 500235 |
| 1733182500 | 1.19 | 0.14 | 13.33 | 1.08 | 1.21 | 1.06 | 307775 |
| 1732917840 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.0149999 | 203141 |
| 1732750500 | 1.04 | 0.03 | 2.97 | 1 | 1.07 | 0.9912 | 109585 |
| 1732664100 | 1.01 | -0.04 | -3.81 | 1.05 | 1.08 | 0.97 | 423810 |
| 1732577700 | 1.05 | 0.05 | 5.00 | 1.01 | 1.11 | 1 | 382887 |
