Hot Features
프리미엄
TROOPS Inc (TROO)
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 | 0.03 | 0.702576112412 | 4.27 | 4.66 | 4.1 | 60587 | 4.44584354 | CS |
| 4 | 0.69 | 19.1135734072 | 3.61 | 4.89 | 3.6 | 91084 | 4.45724216 | CS |
| 12 | 2.54 | 144.318181818 | 1.76 | 4.89 | 1.5135 | 96823 | 3.60206347 | CS |
| 26 | 2.57 | 148.554913295 | 1.73 | 4.89 | 0.7286 | 153450 | 2.02364619 | CS |
| 52 | 0.74 | 20.7865168539 | 3.56 | 4.89 | 0.7286 | 98959 | 2.26905047 | CS |
| 156 | -1.48 | -25.6055363322 | 5.78 | 6.33 | 0.7286 | 63587 | 3.05897396 | CS |
| 260 | -1.48 | -25.6055363322 | 5.78 | 6.33 | 0.7286 | 63587 | 3.05897396 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725921300 | 4.3 | -0.09 | -2.05 | 4.29 | 4.3 | 4.1005 | 7082 |
| 1725662100 | 4.39 | -0.18 | -3.94 | 4.45 | 4.5 | 4.11 | 170461 |
| 1725575700 | 4.57 | -0.01 | -0.22 | 4.54 | 4.64 | 4.4643 | 28824 |
| 1725489300 | 4.58 | 0.41 | 9.83 | 4.12 | 4.66 | 4.12 | 81773 |
| 1725402900 | 4.17 | -0.21 | -4.79 | 4.2699999 | 4.42 | 4.1 | 12527 |
| 1725057300 | 4.38 | 0.02 | 0.57 | 4.36 | 4.41 | 4.2501 | 6621 |
| 1724970900 | 4.355 | 0.06 | 1.38 | 4.29 | 4.37 | 4.25 | 6590 |
| 1724884500 | 4.2957 | -0.28 | -6.21 | 4.6 | 4.6 | 4.14 | 23248 |
| 1724798100 | 4.58 | -0.07 | -1.51 | 4.69 | 4.7366 | 4.3949999 | 150053 |
| 1724711700 | 4.65 | -0.09 | -1.90 | 4.73 | 4.73 | 4.54 | 246508 |
| 1724452500 | 4.74 | -0.02 | -0.42 | 4.85 | 4.85 | 4.35 | 436744 |
| 1724366100 | 4.76 | 0.13 | 2.81 | 4.6 | 4.89 | 4.6 | 46216 |
| 1724279700 | 4.63 | 0 | 0.00 | 4.63 | 4.748 | 4.51 | 15302 |
| 1724193300 | 4.63 | -0.05 | -1.07 | 4.71 | 4.72 | 4.34 | 6216 |
| 1724106900 | 4.68 | 0.56 | 13.59 | 4.17 | 4.7 | 4.17 | 60158 |
| 1723847700 | 4.12 | 0.18 | 4.57 | 4 | 4.26 | 3.952 | 21625 |
| 1723761300 | 3.94 | -0.01 | -0.25 | 3.97 | 4.1 | 3.89 | 6438 |
| 1723674900 | 3.95 | -0.01 | -0.25 | 3.99 | 4.12 | 3.76 | 168832 |
| 1723588500 | 3.96 | 0.34 | 9.39 | 3.61 | 4 | 3.6 | 232658 |
| 1723502100 | 3.62 | -0.15 | -3.98 | 3.75 | 4.39 | 3.62 | 71090 |
| 1723242900 | 3.77 | 0.15 | 4.14 | 3.55 | 3.77 | 3.53 | 5176 |
| 1723156500 | 3.62 | 0 | 0.04 | 3.59 | 3.78 | 3.46 | 21111 |
| 1723070100 | 3.6186 | 0.03 | 0.80 | 3.61 | 3.65 | 3.51 | 17826 |
| 1722983700 | 3.59 | -0.05 | -1.37 | 3.63 | 3.8 | 3.59 | 3605 |
| 1722897300 | 3.64 | -0.06 | -1.62 | 3.4245 | 3.74 | 3.4245 | 228684 |
| 1722638100 | 3.7 | 0.05 | 1.39 | 3.8 | 3.8 | 3.52 | 232021 |
| 1722551700 | 3.6494 | 0.22 | 6.40 | 3.43 | 3.7484 | 3.37 | 36326 |
| 1722465300 | 3.43 | -0.33 | -8.78 | 3.75 | 3.75 | 3.37 | 24260 |
| 1722378900 | 3.76 | 0.05 | 1.35 | 3.77 | 3.7999 | 3.71 | 21712 |
| 1722292500 | 3.71 | 0.04 | 1.09 | 3.61 | 3.8283 | 3.61 | 22026 |
| 1722033300 | 3.67 | -0.04 | -1.08 | 3.71 | 3.81 | 3.6 | 20816 |
| 1721946900 | 3.71 | 0.12 | 3.34 | 3.72 | 3.92 | 3.3336 | 149147 |
| 1721860500 | 3.59 | 0.11 | 3.16 | 3.6528 | 3.96 | 3.56 | 49111 |
| 1721774100 | 3.48 | 0.26 | 8.07 | 3.2 | 3.48 | 3.2 | 20185 |
| 1721687700 | 3.22 | -0.45 | -12.26 | 3.66 | 3.884 | 3.22 | 39830 |
| 1721428500 | 3.67 | 0.12 | 3.38 | 3.55 | 4.25 | 3.55 | 198552 |
| 1721342100 | 3.55 | 0.09 | 2.60 | 3.4 | 3.55 | 3.068 | 507215 |
| 1721255700 | 3.46 | -0.28 | -7.49 | 3.66 | 3.675 | 3.3 | 122538 |
| 1721169300 | 3.74 | 0.09 | 2.47 | 3.47 | 3.91 | 3.47 | 34852 |
| 1721082900 | 3.65 | 0.38 | 11.62 | 3.31 | 4.39 | 3.25 | 168432 |
| 1720823700 | 3.27 | 0.47 | 16.79 | 2.8 | 3.3 | 2.7 | 80560 |
| 1720737300 | 2.8 | 0.57 | 25.56 | 2.11 | 2.96 | 2.11 | 95057 |
| 1720650900 | 2.23 | -0.32 | -12.55 | 2.56 | 2.56 | 2.06 | 77809 |
| 1720564500 | 2.55 | -0.37 | -12.67 | 2.87 | 2.98 | 2.48 | 42404 |
| 1720478100 | 2.92 | -0.06 | -2.01 | 2.98 | 3.46 | 2.74 | 129492 |
| 1720218900 | 2.98 | 0.02 | 0.85 | 2.88 | 3.0301 | 2.7775 | 91194 |
| 1720040640 | 2.955 | 0.31 | 11.51 | 2.45 | 3 | 2.45 | 128509 |
| 1719959700 | 2.65 | -0.03 | -1.12 | 2.68 | 3.0999 | 2.585 | 110906 |
| 1719873300 | 2.68 | 0.62 | 30.10 | 2.0299999 | 3.39 | 2.0099999 | 776764 |
| 1719614100 | 2.06 | -0.06 | -2.83 | 2.08 | 2.09 | 1.9042 | 16416 |
| 1719527700 | 2.12 | 0.32 | 17.78 | 1.79 | 2.14 | 1.6613 | 68840 |
| 1719441300 | 1.8 | 0.2 | 12.50 | 1.57 | 1.8 | 1.5135 | 14930 |
| 1719354900 | 1.6 | 0 | 0.00 | 1.69 | 1.7 | 1.516 | 9634 |
| 1719268500 | 1.6 | -0.09 | -5.33 | 1.6299999 | 1.6299999 | 1.6 | 847 |
| 1719009300 | 1.69 | -0.01 | -0.59 | 1.68 | 1.69 | 1.65 | 584 |
| 1718922900 | 1.7 | -0.01 | -0.29 | 1.6299999 | 1.7 | 1.59 | 3432 |
| 1718750100 | 1.705 | -0.08 | -4.21 | 1.76 | 1.76 | 1.5504 | 20305 |
| 1718663700 | 1.78 | 0 | 0.00 | 1.77 | 1.85 | 1.47 | 80475 |
| 1718404500 | 1.78 | -0.06 | -3.26 | 1.89 | 1.95 | 1.77 | 18275 |
| 1718318100 | 1.84 | 0.09 | 5.15 | 1.74 | 2 | 1.6256 | 62274 |
| 1718231700 | 1.7499 | 0.14 | 8.69 | 1.6 | 1.8 | 1.6 | 65949 |
| 1718145300 | 1.61 | 0.08 | 5.23 | 1.58 | 1.61 | 1.48 | 6186 |
| 1718058900 | 1.53 | -0.09 | -5.70 | 1.6 | 1.6 | 1.47 | 6962 |
