Hot Features
프리미엄
Interface Inc (TILE)
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 | -1.56 | -6.77083333333 | 23.04 | 23.32 | 21.46 | 422164 | 22.7558418 | CS |
| 4 | -2.91 | -11.9311193112 | 24.39 | 25.39 | 21.46 | 427430 | 23.36679896 | CS |
| 12 | -5.16 | -19.3693693694 | 26.64 | 26.81 | 21.46 | 471825 | 24.4176761 | CS |
| 26 | 4.19 | 24.2336610758 | 17.29 | 27.338 | 17.125 | 514415 | 22.06955158 | CS |
| 52 | 8.23 | 62.1132075472 | 13.25 | 27.338 | 12.87 | 487631 | 19.13017428 | CS |
| 156 | 7.75 | 56.4457392571 | 13.73 | 27.338 | 6.51 | 355766 | 14.36052911 | CS |
| 260 | 4.93 | 29.7885196375 | 16.55 | 27.338 | 5.06 | 381780 | 12.70358412 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 21.48 | -0.79 | -3.55 | 22.47 | 22.47 | 21.265 | 509304 |
| 1740094500 | 22.27 | -0.41 | -1.81 | 22.51 | 22.61 | 22.17 | 374358 |
| 1740008100 | 22.68 | -0.18 | -0.79 | 22.54 | 22.84 | 22.42 | 387857 |
| 1739921700 | 22.86 | -0.3 | -1.30 | 23.2 | 23.2 | 22.805 | 543782 |
| 1739576100 | 23.16 | 0.28 | 1.22 | 23.04 | 23.32 | 22.89 | 382660 |
| 1739489700 | 22.88 | 0.68 | 3.06 | 22.6 | 22.9 | 22.34 | 341175 |
| 1739403300 | 22.2 | -0.55 | -2.42 | 22.24 | 22.76 | 22.0524 | 687830 |
| 1739316900 | 22.75 | -0.01 | -0.04 | 22.62 | 22.9886 | 22.55 | 555906 |
| 1739230500 | 22.76 | -0.25 | -1.09 | 23.11 | 23.41 | 22.74 | 571976 |
| 1738971300 | 23.01 | -0.56 | -2.38 | 23.57 | 23.67 | 22.96 | 533457 |
| 1738884900 | 23.57 | -0.06 | -0.25 | 23.83 | 23.925 | 23.46 | 521700 |
| 1738798500 | 23.63 | -0.14 | -0.59 | 23.83 | 23.895 | 23.5 | 607815 |
| 1738712100 | 23.77 | 0.18 | 0.76 | 23.49 | 24.08 | 23.4 | 367854 |
| 1738625700 | 23.59 | -1.17 | -4.73 | 23.9 | 24.1 | 23.37 | 371944 |
| 1738366500 | 24.76 | -0.36 | -1.43 | 25.06 | 25.2599 | 24.59 | 338116 |
| 1738280100 | 25.12 | 0.71 | 2.91 | 24.75 | 25.39 | 24.6 | 393561 |
| 1738193700 | 24.41 | -0.09 | -0.37 | 24.42 | 24.64 | 23.98 | 285787 |
| 1738107300 | 24.5 | 0.11 | 0.45 | 24.37 | 24.68 | 24.19 | 275409 |
| 1738020900 | 24.39 | -0.08 | -0.33 | 24.29 | 25.06 | 24.29 | 347697 |
| 1737761700 | 24.47 | -0.08 | -0.33 | 24.39 | 24.71 | 24.24 | 232290 |
| 1737675300 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1737588900 | 24.55 | -0.16 | -0.65 | 24.67 | 24.7854 | 24.39 | 279000 |
| 1737502500 | 24.71 | 0.7 | 2.92 | 24.33 | 24.92 | 24.25 | 367191 |
| 1737156900 | 24.01 | 0.1 | 0.42 | 24.16 | 24.32 | 23.82 | 335096 |
| 1737070500 | 23.91 | -0.28 | -1.16 | 24.19 | 24.34 | 23.835 | 339131 |
| 1736984100 | 24.19 | 0.85 | 3.64 | 24.05 | 24.29 | 23.76 | 374280 |
| 1736897700 | 23.34 | 0.33 | 1.43 | 23.31 | 23.46 | 22.95 | 401603 |
| 1736811300 | 23.01 | 0.21 | 0.92 | 22.44 | 23.03 | 22.11 | 430584 |
| 1736552100 | 22.8 | -0.58 | -2.48 | 22.95 | 23.13 | 22.571 | 410933 |
| 1736379300 | 23.38 | 0.19 | 0.82 | 22.93 | 23.41 | 22.72 | 414803 |
| 1736292900 | 23.19 | -0.95 | -3.94 | 24.09 | 24.215 | 22.94 | 491616 |
| 1736206500 | 24.14 | -0.1 | -0.41 | 24.16 | 24.61 | 24.03 | 389349 |
| 1735947300 | 24.24 | 0.28 | 1.17 | 23.97 | 24.27 | 23.7 | 336358 |
| 1735860900 | 23.96 | -0.39 | -1.60 | 24.52 | 24.68 | 23.83 | 362214 |
| 1735688100 | 24.35 | -0.16 | -0.65 | 24.68 | 24.86 | 24.28 | 442838 |
| 1735601700 | 24.51 | -0.46 | -1.84 | 24.72 | 24.77 | 24.29 | 366627 |
| 1735342500 | 24.97 | -0.46 | -1.81 | 25.36 | 25.52 | 24.795 | 236535 |
| 1735256100 | 25.43 | 0.22 | 0.87 | 24.98 | 25.51 | 24.913 | 408311 |
| 1735077840 | 25.21 | 0.44 | 1.78 | 24.86 | 25.22 | 24.74 | 203656 |
| 1734996900 | 24.77 | 0.24 | 0.98 | 24.56 | 24.99 | 24.43 | 472940 |
| 1734737700 | 24.53 | -0.12 | -0.49 | 24.36 | 24.97 | 24.36 | 3114076 |
| 1734651300 | 24.65 | 0.22 | 0.90 | 24.55 | 25.37 | 24.445 | 690750 |
| 1734564900 | 24.43 | -1.32 | -5.13 | 25.97 | 26.25 | 24.15 | 642511 |
| 1734478500 | 25.75 | -0.36 | -1.38 | 26.11 | 26.4 | 25.6 | 622788 |
| 1734392100 | 26.11 | -0.02 | -0.08 | 26.05 | 26.425 | 25.94 | 508597 |
| 1734132900 | 26.13 | -0.2 | -0.76 | 26.16 | 26.35 | 25.9271 | 710473 |
| 1734046500 | 26.33 | -0.09 | -0.34 | 26.47 | 26.7686 | 26.01 | 669859 |
| 1733960100 | 26.42 | 0.7 | 2.72 | 26.15 | 26.715 | 25.9 | 586241 |
| 1733873700 | 25.72 | -0.49 | -1.87 | 26.04 | 26.22 | 25.41 | 383643 |
| 1733787300 | 26.21 | -0.31 | -1.17 | 26.5 | 26.6 | 26.06 | 413909 |
| 1733528100 | 26.52 | 0.48 | 1.84 | 26.1 | 26.6 | 25.99 | 222810 |
| 1733441700 | 26.04 | -0.4 | -1.51 | 26.42 | 26.44 | 25.42 | 284914 |
| 1733355300 | 26.44 | 0.15 | 0.57 | 26.29 | 26.51 | 26.07 | 281966 |
| 1733268900 | 26.29 | -0.3 | -1.13 | 26.73 | 26.73 | 26.12 | 523430 |
| 1733182500 | 26.59 | 0.04 | 0.15 | 26.68 | 26.81 | 26.1053 | 400522 |
| 1732917840 | 26.55 | 0.03 | 0.11 | 26.64 | 26.76 | 26.34 | 237795 |
| 1732750500 | 26.52 | -0.3 | -1.12 | 26.95 | 27.338 | 26.48 | 365310 |
| 1732664100 | 26.82 | 0.22 | 0.83 | 26.52 | 27.06 | 26.301 | 550165 |
| 1732577700 | 26.6 | 1.14 | 4.48 | 25.64 | 26.615 | 25.64 | 610811 |
| 1732318500 | 25.46 | 0.25 | 0.99 | 25.32 | 25.705 | 25.04 | 564734 |
