Hot Features
프리미엄
Wrap Technologies Inc (WRAP)
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 | 0.065 | 3.17848410758 | 2.045 | 2.32 | 2.01 | 191484 | 2.15464328 | CS |
| 4 | 0.08 | 3.94088669951 | 2.03 | 2.58 | 1.73 | 232402 | 2.12683836 | CS |
| 12 | 0.34 | 19.209039548 | 1.77 | 2.58 | 1.53 | 235280 | 2.02431127 | CS |
| 26 | 0.71 | 50.7142857143 | 1.4 | 2.58 | 1.32 | 214149 | 1.82749315 | CS |
| 52 | -0.98 | -31.715210356 | 3.09 | 3.385 | 1.21 | 220244 | 1.90035562 | CS |
| 156 | 0.25 | 13.4408602151 | 1.86 | 7.01 | 0.95 | 253404 | 2.34517222 | CS |
| 260 | -3.73 | -63.8698630137 | 5.84 | 9.8 | 0.95 | 316690 | 3.92287564 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.11 | -0.04 | -1.86 | 2.11 | 2.14 | 1.93 | 106007 |
| 1741304100 | 2.15 | -0.02 | -0.92 | 2.15 | 2.22 | 2.1 | 85083 |
| 1741217700 | 2.17 | 0.1 | 4.83 | 2.07 | 2.21 | 2.0299999 | 62925 |
| 1741131300 | 2.07 | -0.06 | -2.82 | 2.0605 | 2.12 | 2.0099999 | 166717 |
| 1741044900 | 2.13 | -0.06 | -2.74 | 2.23 | 2.29 | 2.1141 | 145013 |
| 1740785700 | 2.19 | 0.13 | 6.31 | 2.045 | 2.32 | 2.04 | 472541 |
| 1740699300 | 2.06 | 0.1 | 5.10 | 1.98 | 2.09 | 1.95 | 137924 |
| 1740612900 | 1.96 | 0.09 | 4.81 | 1.93 | 2.0099999 | 1.895 | 239081 |
| 1740526500 | 1.87 | -0.11 | -5.32 | 2 | 2 | 1.73 | 427449 |
| 1740440100 | 1.975 | -0.14 | -6.40 | 2.11 | 2.25 | 1.92 | 402487 |
| 1740180900 | 2.11 | -0.21 | -9.05 | 2.32 | 2.32 | 2 | 250826 |
| 1740094500 | 2.32 | -0.18 | -7.20 | 2.46 | 2.46 | 2.31 | 117598 |
| 1740008100 | 2.5 | 0.14 | 5.93 | 2.44 | 2.58 | 2.36 | 359212 |
| 1739921700 | 2.36 | 0.23 | 10.80 | 2.19 | 2.45 | 2.145 | 482948 |
| 1739576100 | 2.13 | 0 | 0.00 | 2.15 | 2.15 | 2.07 | 182919 |
| 1739489700 | 2.13 | 0.2 | 10.36 | 1.95 | 2.14 | 1.95 | 253932 |
| 1739403300 | 1.93 | 0 | 0.00 | 1.95 | 2.015 | 1.93 | 134856 |
| 1739316900 | 1.93 | -0.06 | -3.02 | 1.97 | 1.99 | 1.92 | 111323 |
| 1739230500 | 1.99 | 0 | 0.00 | 2.02 | 2.07 | 1.95 | 114609 |
| 1738971300 | 1.99 | -0.04 | -1.73 | 2.0451 | 2.05 | 1.96 | 138085 |
| 1738884900 | 2.025 | 0.04 | 2.27 | 1.98 | 2.055 | 1.9619 | 74153 |
| 1738798500 | 1.98 | -0.04 | -1.98 | 2.0099999 | 2.02 | 1.96 | 61400 |
| 1738712100 | 2.02 | 0.08 | 4.12 | 1.94 | 2.09 | 1.94 | 151390 |
| 1738625700 | 1.94 | -0.09 | -4.43 | 1.98 | 2 | 1.92 | 69940 |
| 1738366500 | 2.0299999 | -0.05 | -2.40 | 2.06 | 2.1 | 1.96 | 136719 |
| 1738280100 | 2.08 | 0.06 | 2.97 | 2.04 | 2.11 | 2.02 | 43837 |
| 1738193700 | 2.02 | -0.05 | -2.42 | 2.07 | 2.1 | 2.02 | 93923 |
| 1738107300 | 2.07 | 0.04 | 1.97 | 2.05 | 2.16 | 2.02 | 88554 |
| 1738020900 | 2.0299999 | -0.18 | -8.14 | 2.18 | 2.2093 | 2.0099999 | 118611 |
| 1737761700 | 2.21 | 0 | 0.00 | 2.31 | 2.3699 | 2.15 | 155203 |
| 1737675300 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1737588900 | 2.21 | 0.21 | 10.50 | 2 | 2.23 | 1.95 | 370318 |
| 1737502500 | 2 | -0.06 | -2.91 | 2.095 | 2.1 | 2 | 147837 |
| 1737156900 | 2.06 | 0.11 | 5.64 | 1.99 | 2.15 | 1.965 | 283425 |
| 1737070500 | 1.95 | -0.07 | -3.23 | 2.05 | 2.05 | 1.95 | 88657 |
| 1736984100 | 2.015 | 0 | 0.00 | 2.04 | 2.14 | 2.005 | 230041 |
| 1736897700 | 2.015 | 0.08 | 4.13 | 1.94 | 2.02 | 1.9 | 138087 |
| 1736811300 | 1.935 | -0.12 | -5.84 | 2 | 2.039 | 1.88 | 209838 |
| 1736552100 | 2.055 | -0.05 | -2.38 | 2.08 | 2.085 | 1.96 | 210860 |
| 1736379300 | 2.105 | -0.06 | -2.55 | 2.16 | 2.17 | 1.98 | 332759 |
| 1736292900 | 2.16 | 0.05 | 2.37 | 2.14 | 2.21 | 2.05 | 270854 |
| 1736206500 | 2.11 | 0.07 | 3.18 | 2.11 | 2.19 | 1.99 | 474292 |
| 1735947300 | 2.045 | 0.07 | 3.28 | 2.02 | 2.1 | 1.96 | 354994 |
| 1735860900 | 1.98 | -0.14 | -6.60 | 2.1363 | 2.25 | 1.92 | 348605 |
| 1735688100 | 2.12 | 0.17 | 8.72 | 1.95 | 2.25 | 1.93 | 879216 |
| 1735601700 | 1.95 | 0.14 | 7.73 | 1.81 | 1.96 | 1.67 | 933914 |
| 1735342500 | 1.81 | 0.06 | 3.43 | 1.7114 | 1.89 | 1.68 | 352652 |
| 1735256100 | 1.75 | 0.19 | 12.18 | 1.57 | 1.76 | 1.56 | 417332 |
| 1735077840 | 1.56 | 0.02 | 1.30 | 1.53 | 1.5719 | 1.53 | 51696 |
| 1734996900 | 1.54 | -0.08 | -4.94 | 1.59 | 1.615 | 1.54 | 172319 |
| 1734737700 | 1.62 | 0.05 | 3.18 | 1.59 | 1.6399999 | 1.5787 | 84812 |
| 1734651300 | 1.57 | 0 | 0.00 | 1.58 | 1.65 | 1.53 | 116805 |
| 1734564900 | 1.57 | -0.09 | -5.42 | 1.66 | 1.72 | 1.56 | 201894 |
| 1734478500 | 1.66 | -0.05 | -2.92 | 1.7 | 1.73 | 1.62 | 140456 |
| 1734392100 | 1.71 | -0.01 | -0.58 | 1.7301 | 1.79 | 1.69 | 152546 |
| 1734132900 | 1.72 | -0.06 | -3.37 | 1.75 | 1.78 | 1.7 | 180721 |
| 1734046500 | 1.78 | 0.07 | 3.79 | 1.69 | 1.89 | 1.6399999 | 382700 |
| 1733960100 | 1.715 | -0.01 | -0.29 | 1.72 | 1.75 | 1.6399999 | 252092 |
| 1733873700 | 1.72 | -0.07 | -3.91 | 1.7607 | 1.77 | 1.68 | 208128 |
| 1733787300 | 1.79 | -0.05 | -2.72 | 1.84 | 1.88 | 1.775 | 219569 |
