Hot Features
프리미엄
Upexi Inc (UPXI)
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 | 0.991 | 21.4548603594 | 4.619 | 5.88 | 3.54 | 141862 | 4.36413534 | CS |
| 4 | -3.47 | -38.2158590308 | 9.08 | 15.91 | 3.54 | 2354779 | 8.03641261 | CS |
| 12 | 1.634 | 41.0965794769 | 3.976 | 15.91 | 2.17 | 1005495 | 7.08922776 | CS |
| 26 | -3.79 | -40.3191489362 | 9.4 | 15.91 | 2.17 | 927851 | 6.38303842 | CS |
| 52 | -14.59 | -72.2277227723 | 20.2 | 33 | 2.17 | 511190 | 7.28216926 | CS |
| 156 | -93.59 | -94.3447580645 | 99.2 | 114 | 2.17 | 255665 | 13.97194769 | CS |
| 260 | -93.59 | -94.3447580645 | 99.2 | 114 | 2.17 | 255665 | 13.97194769 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.64 | 0.43 | 8.25 | 4.9898 | 6.22 | 4.9 | 539553 |
| 1732232100 | 5.21 | 0.81 | 18.41 | 4.4 | 5.25 | 4.4 | 128634 |
| 1732145700 | 4.4 | 0.49 | 12.53 | 3.82 | 5.15 | 3.54 | 239125 |
| 1732059300 | 3.91 | -0.04 | -1.01 | 3.85 | 4.0199999 | 3.7141 | 84122 |
| 1731972900 | 3.95 | -0.15 | -3.66 | 4.05 | 4.3 | 3.85 | 74565 |
| 1731713700 | 4.1 | -0.94 | -18.65 | 4.619 | 4.6853999 | 4.05 | 182862 |
| 1731627300 | 5.04 | 0 | 0.00 | 4.93 | 5.9386 | 4.7993 | 357060 |
| 1731540900 | 5.04 | 0.28 | 5.88 | 4.8 | 5.8 | 4.707 | 195767 |
| 1731454500 | 4.76 | -0.29 | -5.74 | 4.95 | 5 | 4.5199999 | 51051 |
| 1731368100 | 5.05 | -0.06 | -1.17 | 5.19 | 5.4219 | 4.86 | 80664 |
| 1731108900 | 5.11 | -0.31 | -5.72 | 5.49 | 5.55 | 4.88 | 175786 |
| 1731022500 | 5.42 | -0.77 | -12.44 | 5.93 | 6.1 | 5.4 | 68078 |
| 1730936100 | 6.19 | -0.96 | -13.43 | 7.0001 | 7.13 | 5.8 | 314185 |
| 1730849700 | 7.15 | -0.67 | -8.57 | 7.59 | 8.4 | 7 | 357067 |
| 1730763300 | 7.82 | -0.22 | -2.74 | 7.86 | 8.48 | 7.5 | 239747 |
| 1730500500 | 8.0399999 | 0.2 | 2.55 | 7.67 | 8.68 | 7.67 | 134321 |
| 1730414100 | 7.84 | -0.13 | -1.63 | 7.62 | 8.4 | 7.06 | 273808 |
| 1730327700 | 7.97 | -0.58 | -6.78 | 8 | 9.38 | 7.3 | 717677 |
| 1730241300 | 8.55 | 1.82 | 27.04 | 6.6 | 12.67 | 6.2101 | 10356522 |
| 1730154900 | 6.73 | -1.37 | -16.91 | 7.08 | 7.0882 | 5.8 | 737243 |
| 1729895700 | 8.1 | 5.1 | 170.00 | 9.08 | 15.91 | 7.13 | 32327304 |
| 1729809300 | 3 | -0.48 | -13.79 | 3.55 | 8.5498999 | 2.6301 | 2375428 |
| 1729722900 | 3.48 | -0.63 | -15.33 | 4.17 | 4.24 | 3.41 | 72221 |
| 1729636500 | 4.11 | 0.22 | 5.66 | 3.89 | 4.4 | 3.31 | 177077 |
| 1729550100 | 3.89 | 0.28 | 7.76 | 3.58 | 4.2 | 3.5 | 218135 |
| 1729290900 | 3.61 | 0.33 | 10.06 | 3.24 | 3.74 | 2.73 | 1250461 |
| 1729204500 | 3.2799999 | 0.75 | 29.64 | 3.33 | 4.3232 | 2.6363 | 3198506 |
| 1729118100 | 2.5299999 | -0.09 | -3.44 | 2.57 | 2.74 | 2.48 | 72277 |
| 1729031700 | 2.62 | 0.12 | 4.80 | 2.5 | 2.8 | 2.4 | 50134 |
| 1728945300 | 2.5 | -0.12 | -4.40 | 2.58 | 2.67 | 2.4501 | 46023 |
| 1728686100 | 2.615 | 0.24 | 10.32 | 2.34 | 2.785 | 2.31 | 41890 |
| 1728599700 | 2.3704 | -0.04 | -1.64 | 2.38 | 2.52 | 2.35 | 35353 |
| 1728513300 | 2.41 | -0.21 | -8.02 | 2.56 | 2.8008 | 2.2708 | 87277 |
| 1728426900 | 2.62 | 0.02 | 0.77 | 2.43 | 3.12 | 2.3988999 | 171831 |
| 1728340500 | 2.6 | 0.26 | 11.11 | 2.34 | 3.27 | 2.17 | 358735 |
| 1728081300 | 2.34 | -0.86 | -26.88 | 2.92 | 2.92 | 2.29 | 164555 |
| 1727994900 | 3.2 | -0.6 | -15.70 | 3.29 | 3.69 | 3.0301 | 64161 |
| 1727908500 | 3.796 | -0.33 | -8.00 | 4.184 | 4.6 | 3.674 | 28241 |
| 1727822100 | 4.126 | 0.21 | 5.26 | 4.048 | 4.2 | 3.606 | 38144 |
| 1727735520 | 3.92 | -0.28 | -6.67 | 4.2 | 4.2 | 3.68 | 67865 |
| 1727476500 | 4.2 | -0.1 | -2.28 | 4.28 | 4.282 | 4.026 | 4582 |
| 1727390100 | 4.298 | -0.14 | -3.11 | 4.1 | 4.5 | 4.002 | 2483 |
| 1727303700 | 4.436 | 0.2 | 4.72 | 4.176 | 4.556 | 4.056 | 5494 |
| 1727217300 | 4.236 | 0.22 | 5.53 | 4.02 | 4.282 | 3.886 | 2561 |
| 1727130900 | 4.0139999 | -0.02 | -0.59 | 3.94 | 4.2 | 3.8 | 3992 |
| 1726871700 | 4.038 | -0.19 | -4.45 | 4.32 | 4.37 | 4.038 | 4609 |
| 1726785300 | 4.226 | 0.03 | 0.62 | 4.0267599 | 4.4 | 4.0267599 | 2170 |
| 1726698900 | 4.2 | 0.42 | 11.05 | 3.7 | 4.2 | 3.7 | 3367 |
| 1726612500 | 3.782 | 0.1 | 2.77 | 3.8 | 3.898 | 3.7 | 1274 |
| 1726526100 | 3.68 | -0.21 | -5.45 | 3.9 | 3.946 | 3.68 | 2501 |
| 1726266900 | 3.892 | -0.05 | -1.37 | 3.636 | 4 | 3.636 | 3430 |
| 1726180500 | 3.946 | 0.06 | 1.65 | 3.8229999 | 4 | 3.712 | 3614 |
| 1726094100 | 3.882 | -0.09 | -2.36 | 3.986 | 4.098 | 3.764 | 3319 |
| 1726007700 | 3.976 | 0.18 | 4.80 | 3.71898 | 4 | 3.642 | 2099 |
| 1725921300 | 3.794 | -0.01 | -0.16 | 3.99 | 3.998 | 3.64 | 3650 |
| 1725662100 | 3.8 | -0.27 | -6.63 | 4.002 | 4.108 | 3.8 | 2920 |
| 1725575700 | 4.0699999 | -0.05 | -1.26 | 4 | 4.154 | 4 | 967 |
| 1725489300 | 4.122 | -0.03 | -0.82 | 4.146 | 4.186 | 3.95 | 2029 |
| 1725402900 | 4.156 | 0.02 | 0.44 | 4.117 | 4.23372 | 3.859 | 913 |
| 1725057300 | 4.1376 | 0.04 | 1.06 | 3.976 | 4.1376 | 3.8 | 1993 |
| 1724970900 | 4.0939999 | 0.18 | 4.71 | 3.86 | 4.2 | 3.714 | 5216 |
| 1724884500 | 3.91 | -0.29 | -6.99 | 4.274 | 4.274 | 3.7 | 5681 |
| 1724798100 | 4.204 | 0.21 | 5.15 | 4 | 4.274 | 3.904 | 4936 |
| 1724711700 | 3.998 | -0 | -0.05 | 4.2 | 4.2 | 3.9 | 3796 |
