Hot Features
프리미엄
VSee Health Inc (VSEE)
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 | -0.141 | -10.6015037594 | 1.33 | 1.38 | 1.15 | 28840 | 1.22819503 | CS |
| 4 | -0.511 | -30.0588235294 | 1.7 | 1.73 | 1.15 | 42673 | 1.46821303 | CS |
| 12 | -4.811 | -80.1833333333 | 6 | 6.338 | 1.15 | 1379781 | 3.76376112 | CS |
| 26 | -7.701 | -86.6254218223 | 8.89 | 14.47 | 1.15 | 1127742 | 3.8845338 | CS |
| 52 | -7.701 | -86.6254218223 | 8.89 | 14.47 | 1.15 | 1127742 | 3.8845338 | CS |
| 156 | -7.701 | -86.6254218223 | 8.89 | 14.47 | 1.15 | 1127742 | 3.8845338 | CS |
| 260 | -7.701 | -86.6254218223 | 8.89 | 14.47 | 1.15 | 1127742 | 3.8845338 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728513300 | 1.2 | -0.04 | -3.23 | 1.25 | 1.25 | 1.15 | 46279 |
| 1728426900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.27 | 1.215 | 19983 |
| 1728340500 | 1.21 | -0.04 | -3.20 | 1.21 | 1.289 | 1.21 | 30330 |
| 1728081300 | 1.25 | -0.03 | -2.34 | 1.33 | 1.33 | 1.24 | 28188 |
| 1727994900 | 1.28 | -0.05 | -3.76 | 1.33 | 1.3799999 | 1.28 | 19422 |
| 1727908500 | 1.33 | -0.1 | -6.99 | 1.44 | 1.49 | 1.32 | 88472 |
| 1727822100 | 1.43 | -0.06 | -4.03 | 1.45 | 1.51 | 1.4 | 31642 |
| 1727735700 | 1.49 | 0.03 | 2.05 | 1.43 | 1.55 | 1.43 | 35331 |
| 1727476500 | 1.46 | -0.04 | -2.67 | 1.55 | 1.55 | 1.41 | 50072 |
| 1727390100 | 1.5 | -0.07 | -4.46 | 1.58 | 1.59 | 1.5 | 19304 |
| 1727303700 | 1.57 | -0.07 | -4.27 | 1.68 | 1.68 | 1.56 | 17715 |
| 1727217300 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.65 | 1.6 | 17304 |
| 1727130900 | 1.65 | 0.2 | 13.79 | 1.54 | 1.65 | 1.53 | 83176 |
| 1726871700 | 1.45 | -0.11 | -7.05 | 1.62 | 1.62 | 1.45 | 92209 |
| 1726785300 | 1.56 | 0 | 0.00 | 1.53 | 1.6 | 1.53 | 25217 |
| 1726698900 | 1.56 | 0.04 | 2.63 | 1.54 | 1.59 | 1.54 | 21292 |
| 1726612500 | 1.52 | -0.04 | -2.56 | 1.59 | 1.59 | 1.52 | 54681 |
| 1726526100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.6 | 1.5502 | 25477 |
| 1726266900 | 1.6 | 0 | 0.00 | 1.6299999 | 1.68 | 1.55 | 76933 |
| 1726180500 | 1.6 | -0.09 | -5.33 | 1.7 | 1.73 | 1.6 | 70428 |
| 1726094100 | 1.69 | 0 | 0.00 | 1.68 | 1.69 | 1.62 | 50562 |
| 1726007700 | 1.69 | -0.04 | -2.31 | 1.74 | 1.77 | 1.62 | 130797 |
| 1725921300 | 1.73 | 0.31 | 21.83 | 1.4 | 1.73 | 1.3799999 | 405574 |
| 1725662100 | 1.42 | -0.01 | -0.70 | 1.3799999 | 1.45 | 1.3142 | 87776 |
| 1725575700 | 1.43 | 0.27 | 23.28 | 1.21 | 1.5 | 1.17 | 588865 |
| 1725489300 | 1.16 | -0.15 | -11.45 | 1.26 | 1.3 | 1.16 | 100324 |
| 1725402900 | 1.31 | -0.14 | -9.66 | 1.42 | 1.45 | 1.3041 | 74344 |
| 1725057300 | 1.45 | -0.08 | -5.23 | 1.47 | 1.53 | 1.4000999 | 76210 |
| 1724970900 | 1.53 | 0.02 | 1.32 | 1.5 | 1.6057999 | 1.45 | 116953 |
| 1724884500 | 1.51 | -0.16 | -9.58 | 1.69 | 1.69 | 1.4501 | 96321 |
| 1724798100 | 1.67 | -0.04 | -2.34 | 1.72 | 1.73 | 1.65 | 38217 |
| 1724711700 | 1.71 | 0 | 0.00 | 1.72 | 1.75 | 1.65 | 112758 |
| 1724452500 | 1.71 | -0.04 | -2.29 | 1.79 | 1.79 | 1.6225 | 86920 |
| 1724366100 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8199 | 1.66 | 103885 |
| 1724279700 | 1.77 | 0.01 | 0.57 | 1.79 | 1.87 | 1.73 | 323901 |
| 1724193300 | 1.76 | 0.02 | 1.15 | 1.75 | 1.77 | 1.62 | 191760 |
| 1724106900 | 1.74 | -0.12 | -6.45 | 1.86 | 1.94 | 1.72 | 189078 |
| 1723847700 | 1.86 | -0.07 | -3.63 | 1.91 | 1.94 | 1.7001 | 188720 |
| 1723761300 | 1.93 | -0.09 | -4.46 | 2 | 2.1 | 1.83 | 355706 |
| 1723674900 | 2.02 | 0.1 | 5.21 | 1.9 | 2.08 | 1.85 | 267458 |
| 1723588500 | 1.92 | -0.23 | -10.70 | 2.14 | 2.2454 | 1.8 | 509249 |
| 1723502100 | 2.15 | -0.62 | -22.38 | 2.64 | 2.8 | 2.05 | 503001 |
| 1723242900 | 2.77 | -0.34 | -10.93 | 3.06 | 3.08 | 2.56 | 675841 |
| 1723156500 | 3.11 | 0.17 | 5.78 | 2.99 | 3.3843 | 2.87 | 717495 |
| 1723070100 | 2.94 | -0.64 | -17.88 | 3.25 | 3.45 | 2.88 | 827132 |
| 1722983700 | 3.58 | 0.91 | 34.08 | 3.02 | 3.93 | 2.98 | 19801855 |
| 1722897300 | 2.67 | -1.58 | -37.18 | 3.14 | 3.2 | 2.63 | 1685853 |
| 1722638100 | 4.25 | 1.82 | 74.90 | 6.2503 | 6.338 | 4.1 | 47379772 |
| 1722551700 | 2.43 | 0.08 | 3.40 | 2.41 | 2.56 | 2.3 | 2745783 |
| 1722465300 | 2.35 | 0.04 | 1.73 | 2.57 | 2.6 | 2.35 | 50452 |
| 1722378900 | 2.31 | -1.38 | -37.40 | 3.7 | 3.79 | 2.25 | 296938 |
| 1722292500 | 3.69 | 0.87 | 30.62 | 2.75 | 4.5 | 2.75 | 896740 |
| 1722033300 | 2.825 | 0.16 | 5.81 | 2.47 | 2.9671 | 2.47 | 44117 |
| 1721946900 | 2.6699 | -0.43 | -13.87 | 2.77 | 2.9225 | 2.52 | 109579 |
| 1721860500 | 3.1 | -0.7 | -18.31 | 3.61 | 3.74 | 3 | 450935 |
| 1721774100 | 3.795 | -0.13 | -3.43 | 3.84 | 3.9799 | 3.51 | 67117 |
| 1721687700 | 3.9299 | -0.59 | -13.04 | 4.5 | 4.6799 | 3.7 | 99292 |
| 1721428500 | 4.5192 | -1.38 | -23.40 | 5.94 | 5.97 | 4.28 | 78218 |
| 1721342100 | 5.9 | -0.29 | -4.68 | 6 | 6.09 | 5.69 | 28150 |
| 1721255700 | 6.1899 | -0.05 | -0.80 | 5.98 | 6.25 | 5.615 | 63759 |
| 1721169300 | 6.24 | 0.04 | 0.65 | 6.1 | 6.34 | 5.5 | 21173 |
| 1721082900 | 6.2 | -0.28 | -4.32 | 6.32 | 6.84 | 5.94 | 22618 |
| 1720823700 | 6.48 | -0.11 | -1.67 | 6.55 | 7.2 | 5.89 | 107854 |
| 1720737300 | 6.59 | 0.33 | 5.27 | 5.75 | 6.9 | 5.75 | 26405 |
| 1720650900 | 6.26 | -0.72 | -10.32 | 6.78 | 6.93 | 5.42 | 99815 |
