Hot Features
프리미엄
Expion360 Inc (XPON)
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 | -0.315 | -23.8636363636 | 1.32 | 1.3596 | 0.9116 | 161206 | 1.10308139 | CS |
| 4 | -0.345 | -25.5555555556 | 1.35 | 1.5265 | 0.9116 | 95536 | 1.27254821 | CS |
| 12 | -0.995 | -49.75 | 2 | 4.4 | 0.9116 | 773826 | 1.98684634 | CS |
| 26 | -5.845 | -85.3284671533 | 6.85 | 22.81 | 0.9116 | 28590857 | 7.3874751 | CS |
| 52 | -324.995 | -99.6917177914 | 326 | 389 | 0.9116 | 16554362 | 9.13637479 | CS |
| 156 | -788.995 | -99.8727848101 | 790 | 1128.99 | 0.9116 | 5977498 | 28.17778035 | CS |
| 260 | -788.995 | -99.8727848101 | 790 | 1128.99 | 0.9116 | 5977498 | 28.17778035 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.99 | -0.07 | -6.60 | 1.0198 | 1.035 | 0.9116 | 248637 |
| 1741044900 | 1.06 | -0.08 | -7.02 | 1.1400999 | 1.18 | 1.06 | 73314 |
| 1740785700 | 1.1399999 | -0.02 | -1.30 | 1.15 | 1.17 | 1.11 | 58439 |
| 1740699300 | 1.155 | -0.12 | -9.06 | 1.27 | 1.27 | 1.07 | 331658 |
| 1740612900 | 1.27 | -0.07 | -5.22 | 1.34 | 1.3596 | 1.27 | 72525 |
| 1740526500 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4137 | 1.31 | 68918 |
| 1740440100 | 1.36 | -0.08 | -5.56 | 1.41 | 1.4208 | 1.36 | 25720 |
| 1740180900 | 1.44 | 0.04 | 2.86 | 1.4 | 1.47 | 1.4 | 62222 |
| 1740094500 | 1.4 | -0.03 | -2.10 | 1.4 | 1.42 | 1.4 | 36776 |
| 1740008100 | 1.43 | -0.04 | -2.72 | 1.44 | 1.4973 | 1.415 | 53565 |
| 1739921700 | 1.47 | 0.02 | 1.38 | 1.45 | 1.5265 | 1.45 | 62447 |
| 1739576100 | 1.45 | 0.06 | 4.32 | 1.3799999 | 1.47 | 1.3799999 | 97000 |
| 1739489700 | 1.3899999 | -0.04 | -2.80 | 1.33 | 1.409 | 1.33 | 102364 |
| 1739403300 | 1.43 | 0.01 | 0.70 | 1.44 | 1.46 | 1.3899999 | 44782 |
| 1739316900 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.5 | 1.36 | 148647 |
| 1739230500 | 1.37 | -0.04 | -2.84 | 1.4 | 1.4 | 1.36 | 34088 |
| 1738971300 | 1.41 | 0.03 | 2.17 | 1.41 | 1.45 | 1.3705 | 75955 |
| 1738884900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.411 | 1.33 | 66082 |
| 1738798500 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.3899999 | 1.3202 | 104603 |
| 1738712100 | 1.35 | 0 | 0.00 | 1.35 | 1.3899999 | 1.33 | 80665 |
| 1738625700 | 1.35 | -0.04 | -2.88 | 1.375 | 1.3899999 | 1.35 | 66900 |
| 1738366500 | 1.3899999 | -0.12 | -7.95 | 1.5 | 1.5339 | 1.35 | 286970 |
| 1738280100 | 1.51 | -0.04 | -2.58 | 1.55 | 1.56 | 1.5049999 | 68113 |
| 1738193700 | 1.55 | 0 | 0.00 | 1.5 | 1.57 | 1.5 | 136897 |
| 1738107300 | 1.55 | 0 | 0.00 | 1.53 | 1.585 | 1.48 | 137627 |
| 1738020900 | 1.55 | -0.13 | -7.74 | 1.62 | 1.71 | 1.54 | 119255 |
| 1737761700 | 1.68 | 0.06 | 3.70 | 1.62 | 1.75 | 1.62 | 203284 |
| 1737675300 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737588900 | 1.62 | -0.06 | -3.57 | 1.65 | 1.6889 | 1.58 | 157069 |
| 1737502500 | 1.68 | -0.05 | -2.89 | 1.7696 | 1.77 | 1.6601 | 143483 |
| 1737156900 | 1.73 | 0.07 | 4.22 | 1.66 | 1.75 | 1.65 | 117071 |
| 1737070500 | 1.66 | -0.07 | -4.05 | 1.76 | 1.7601 | 1.65 | 183866 |
| 1736984100 | 1.73 | -0.03 | -1.70 | 1.79 | 1.8214 | 1.705326 | 233089 |
| 1736897700 | 1.76 | 0.03 | 1.73 | 1.73 | 1.79 | 1.69 | 205256 |
| 1736811300 | 1.73 | -0.01 | -0.29 | 1.7 | 1.82 | 1.62 | 476334 |
| 1736552100 | 1.735 | -0.14 | -7.22 | 1.89 | 1.8977 | 1.67 | 354316 |
| 1736379300 | 1.87 | -0.12 | -6.03 | 1.9743 | 2.0183 | 1.79 | 482386 |
| 1736292900 | 1.99 | -0.12 | -5.69 | 2.0893 | 2.1444 | 1.9595 | 655470 |
| 1736206500 | 2.11 | -0.11 | -4.95 | 2.1801 | 2.2603 | 2.09 | 665178 |
| 1735947300 | 2.22 | 0.22 | 11.00 | 2.1 | 2.24 | 2.0099999 | 1327086 |
| 1735860900 | 2 | -0.39 | -16.32 | 3.67 | 4.4 | 1.97 | 28724792 |
| 1735688100 | 2.39 | -0.41 | -14.64 | 2.9 | 2.9 | 2.3 | 488665 |
| 1735601700 | 2.8 | 0.61 | 27.85 | 2.11 | 2.99 | 2.07 | 1803202 |
| 1735342500 | 2.19 | -0.06 | -2.67 | 2.2601 | 2.2799999 | 2.1 | 102518 |
| 1735256100 | 2.25 | 0.11 | 5.14 | 2.07 | 2.33 | 2.07 | 185401 |
| 1735077840 | 2.14 | 0.02 | 0.94 | 2.13 | 2.14 | 2.05 | 54493 |
| 1734996900 | 2.12 | -0.03 | -1.40 | 2.06 | 2.1605 | 2 | 46636 |
| 1734737700 | 2.15 | 0.18 | 9.14 | 2.02 | 2.15 | 1.9811 | 97304 |
| 1734651300 | 1.97 | 0.02 | 1.03 | 2.0099999 | 2.0259999 | 1.89 | 84028 |
| 1734564900 | 1.95 | 0.07 | 3.72 | 1.88 | 2.17 | 1.88 | 375309 |
| 1734478500 | 1.88 | -0.09 | -4.57 | 2.0099999 | 2.0232 | 1.86 | 91349 |
| 1734392100 | 1.97 | 0.07 | 3.68 | 1.86 | 2.0314 | 1.8154 | 181212 |
| 1734132900 | 1.9 | 0.1 | 5.56 | 1.8 | 1.95 | 1.7773 | 109282 |
| 1734046500 | 1.8 | -0.15 | -7.69 | 1.94 | 1.95 | 1.76 | 422260 |
| 1733960100 | 1.95 | -0.06 | -2.99 | 2.0200999 | 2.08 | 1.83 | 833284 |
| 1733873700 | 2.0099999 | -0.17 | -7.80 | 2.1801 | 2.1801 | 1.9 | 127435 |
| 1733787300 | 2.18 | 0.05 | 2.35 | 2.14 | 2.24 | 2.1147 | 79263 |
| 1733528100 | 2.13 | -0.03 | -1.39 | 2.19 | 2.19 | 2.1 | 47436 |
| 1733441700 | 2.16 | -0.02 | -0.92 | 2.17 | 2.22 | 2.11 | 48053 |
