Hot Features
프리미엄
Virtra Inc (VTSI)
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 | 0.13 | 2.22602739726 | 5.84 | 6.38 | 5.77 | 78159 | 6.10125444 | CS |
| 4 | -0.73 | -10.8955223881 | 6.7 | 6.7 | 5.77 | 61279 | 6.21315225 | CS |
| 12 | -1.63 | -21.4473684211 | 7.6 | 7.9999 | 5.77 | 61975 | 6.66022048 | CS |
| 26 | -1.11 | -15.6779661017 | 7.08 | 8.53 | 5.63 | 78812 | 6.69881347 | CS |
| 52 | -5.55 | -48.1770833333 | 11.52 | 17.68 | 5.63 | 156316 | 10.04147137 | CS |
| 156 | -0.28 | -4.48 | 6.25 | 17.68 | 3.7 | 92573 | 9.02281538 | CS |
| 260 | 2.13 | 55.46875 | 3.84 | 17.68 | 2 | 236593 | 7.82662777 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 5.97 | -0.11 | -1.81 | 6.09 | 6.09 | 5.875 | 51629 |
| 1740008100 | 6.08 | -0.05 | -0.82 | 6.11 | 6.2798999 | 6.01 | 46720 |
| 1739921700 | 6.13 | -0.02 | -0.33 | 6.23 | 6.2699999 | 5.99 | 59552 |
| 1739576100 | 6.15 | 0.16 | 2.67 | 5.98 | 6.38 | 5.98 | 138999 |
| 1739489700 | 5.99 | 0.19 | 3.28 | 5.84 | 5.9929 | 5.7699999 | 67363 |
| 1739403300 | 5.8 | -0.3 | -4.92 | 6.04 | 6.1 | 5.782 | 87283 |
| 1739316900 | 6.1 | -0.12 | -1.93 | 6.19 | 6.23 | 6.07 | 44033 |
| 1739230500 | 6.22 | 0.15 | 2.47 | 6.13 | 6.3663 | 6.0288 | 34705 |
| 1738971300 | 6.07 | 0 | 0.00 | 6.01 | 6.2699999 | 6.01 | 54620 |
| 1738884900 | 6.07 | -0.15 | -2.41 | 6.22 | 6.2976 | 6 | 39509 |
| 1738798500 | 6.22 | 0 | 0.00 | 6.23 | 6.4 | 6.17 | 65684 |
| 1738712100 | 6.22 | -0.05 | -0.80 | 6.2699999 | 6.3 | 6.1 | 72170 |
| 1738625700 | 6.2699999 | -0.1 | -1.57 | 6.3 | 6.335 | 6.1 | 64369 |
| 1738366500 | 6.37 | -0.11 | -1.70 | 6.55 | 6.6 | 6.32 | 46253 |
| 1738280100 | 6.48 | -0.04 | -0.61 | 6.53 | 6.698 | 6.45 | 37239 |
| 1738193700 | 6.5199999 | 0.06 | 0.93 | 6.45 | 6.57 | 6.39 | 41150 |
| 1738107300 | 6.46 | 0.09 | 1.41 | 6.43 | 6.4921 | 6.3099999 | 37128 |
| 1738020900 | 6.37 | -0.24 | -3.63 | 6.53 | 6.545 | 6.25 | 84569 |
| 1737761700 | 6.61 | -0.01 | -0.15 | 6.7 | 6.7 | 6.4 | 81675 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | -0.14 | -2.07 | 6.77 | 6.87 | 6.6 | 34507 |
| 1737502500 | 6.76 | -0.07 | -1.02 | 6.83 | 6.95 | 6.75 | 40171 |
| 1737156900 | 6.83 | -0.02 | -0.29 | 6.85 | 6.9 | 6.73 | 53146 |
| 1737070500 | 6.85 | 0.02 | 0.29 | 6.8 | 7.01 | 6.8 | 32751 |
| 1736984100 | 6.83 | 0.08 | 1.19 | 6.75 | 6.9 | 6.7201 | 32519 |
| 1736897700 | 6.75 | 0.16 | 2.43 | 6.66 | 6.83 | 6.64 | 76900 |
| 1736811300 | 6.59 | 0.06 | 0.92 | 6.44 | 6.59 | 6.3099999 | 39108 |
| 1736552100 | 6.53 | -0.26 | -3.83 | 6.63 | 6.6799 | 6.455 | 52148 |
| 1736379300 | 6.79 | -0.06 | -0.88 | 6.76 | 6.846 | 6.6561 | 33673 |
| 1736292900 | 6.85 | -0.04 | -0.58 | 6.9 | 7.07 | 6.75 | 46447 |
| 1736206500 | 6.89 | -0.12 | -1.71 | 7.06 | 7.135 | 6.815 | 50664 |
| 1735947300 | 7.01 | 0.18 | 2.64 | 7 | 7.2382 | 6.9305 | 51803 |
| 1735860900 | 6.83 | 0.08 | 1.19 | 7.04 | 7.1129 | 6.75 | 53670 |
| 1735688100 | 6.75 | 0.13 | 1.96 | 6.67 | 6.83 | 6.54 | 72990 |
| 1735601700 | 6.62 | 0 | 0.00 | 6.59 | 6.7549 | 6.49 | 61946 |
| 1735342500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.97 | 6.54 | 53418 |
| 1735256100 | 6.8 | 0.26 | 3.98 | 6.47 | 6.86 | 6.47 | 61528 |
| 1735077840 | 6.54 | 0.21 | 3.32 | 6.32 | 6.64 | 6.32 | 33604 |
| 1734996900 | 6.33 | -0.09 | -1.40 | 6.29 | 6.5 | 6.15 | 95552 |
| 1734737700 | 6.42 | 0 | 0.00 | 6.2699999 | 6.55 | 6.25 | 104224 |
| 1734651300 | 6.42 | -0.07 | -1.08 | 6.65 | 6.72 | 6.36 | 63719 |
| 1734564900 | 6.49 | -0.34 | -4.98 | 6.87 | 6.97 | 6.45 | 78374 |
| 1734478500 | 6.83 | -0.21 | -2.98 | 6.87 | 7.05 | 6.79 | 78727 |
| 1734392100 | 7.04 | 0.12 | 1.73 | 6.92 | 7.08 | 6.8907 | 38398 |
| 1734132900 | 6.92 | -0.06 | -0.86 | 6.91 | 7.1 | 6.69 | 115670 |
| 1734046500 | 6.98 | -0.21 | -2.92 | 7.2 | 7.49 | 6.95 | 69740 |
| 1733960100 | 7.19 | -0.06 | -0.83 | 7.38 | 7.49 | 7.16 | 51333 |
| 1733873700 | 7.25 | 0.19 | 2.69 | 7.1 | 7.47 | 7.01 | 74559 |
| 1733787300 | 7.06 | 0.11 | 1.58 | 7.03 | 7.37 | 6.9 | 74078 |
| 1733528100 | 6.95 | -0.18 | -2.52 | 7.17 | 7.26 | 6.89 | 65202 |
| 1733441700 | 7.13 | -0.09 | -1.25 | 7.17 | 7.3 | 7.05 | 82446 |
| 1733355300 | 7.22 | -0.28 | -3.67 | 7.51 | 7.51 | 7.22 | 96400 |
| 1733268900 | 7.495 | -0.23 | -2.91 | 7.75 | 7.8327 | 7.4001 | 101123 |
| 1733182500 | 7.72 | -0.11 | -1.40 | 7.95 | 7.9999 | 7.71 | 72552 |
| 1732917840 | 7.83 | 0.22 | 2.89 | 7.6 | 7.91 | 7.5599 | 38562 |
| 1732750500 | 7.61 | -0.35 | -4.40 | 8.07 | 8.13 | 7.5 | 79598 |
| 1732664100 | 7.96 | 0.31 | 4.05 | 7.63 | 8.2 | 7.5327 | 122668 |
| 1732577700 | 7.65 | -0.06 | -0.78 | 7.77 | 7.97 | 7.65 | 82861 |
| 1732318500 | 7.71 | 0.25 | 3.35 | 7.53 | 7.7699 | 7.48 | 68173 |
| 1732232100 | 7.46 | 0.06 | 0.81 | 7.47 | 7.58 | 7.35 | 74561 |
