Hot Features
프리미엄
LQR House Inc (YHC)
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 | 0.34 | 26.3565891473 | 1.29 | 1.83 | 1.18 | 452608 | 1.5346601 | CS |
| 4 | 0.54 | 49.5412844037 | 1.09 | 1.83 | 0.78 | 253628 | 1.3348571 | CS |
| 12 | 0.37 | 29.3650793651 | 1.26 | 2.16 | 0.78 | 343073 | 1.3715556 | CS |
| 26 | 0.37 | 29.3650793651 | 1.26 | 2.16 | 0.78 | 343073 | 1.3715556 | CS |
| 52 | 0.37 | 29.3650793651 | 1.26 | 2.16 | 0.78 | 343073 | 1.3715556 | CS |
| 156 | 0.37 | 29.3650793651 | 1.26 | 2.16 | 0.78 | 343073 | 1.3715556 | CS |
| 260 | 0.37 | 29.3650793651 | 1.26 | 2.16 | 0.78 | 343073 | 1.3715556 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 1.74 | 0.1 | 6.10 | 1.6 | 1.7615 | 1.6 | 109344 |
| 1741044900 | 1.6399999 | 0.09 | 5.81 | 1.51 | 1.75 | 1.5 | 202452 |
| 1740785700 | 1.55 | 0.05 | 3.33 | 1.58 | 1.83 | 1.3799999 | 1402048 |
| 1740699300 | 1.5 | 0.12 | 8.70 | 1.35 | 1.54 | 1.31 | 163768 |
| 1740612900 | 1.3799999 | -0.01 | -0.72 | 1.29 | 1.62 | 1.18 | 385426 |
| 1740526500 | 1.3899999 | -0.02 | -1.42 | 1.37 | 1.41 | 1.26 | 109563 |
| 1740440100 | 1.41 | 0.26 | 22.61 | 1.16 | 1.53 | 1.15 | 503309 |
| 1740180900 | 1.15 | 0.09 | 8.49 | 1.09 | 1.18 | 1.0213 | 98559 |
| 1740094500 | 1.06 | -0.02 | -1.86 | 1.09 | 1.11 | 1.03 | 27775 |
| 1740008100 | 1.0801 | 0 | 0.01 | 1.06 | 1.1399 | 1.06 | 33621 |
| 1739921700 | 1.08 | 0.03 | 2.86 | 1.05 | 1.1399999 | 1.05 | 54039 |
| 1739576100 | 1.05 | -0.01 | -0.94 | 1 | 1.1 | 1 | 55573 |
| 1739489700 | 1.06 | -0.09 | -7.83 | 1.1299999 | 1.24 | 0.9932 | 157524 |
| 1739403300 | 1.15 | 0.32 | 37.89 | 0.85 | 1.23 | 0.85 | 1158096 |
| 1739316900 | 0.834 | -0.026 | -3.02 | 0.831 | 0.8593 | 0.8124 | 22754 |
| 1739230500 | 0.86 | 0.01 | 1.18 | 0.84 | 0.9 | 0.8199999 | 23394 |
| 1738971300 | 0.85 | 0.0378 | 4.65 | 0.88 | 0.899 | 0.8270999 | 23418 |
| 1738884900 | 0.8122 | -0.0478 | -5.56 | 0.87 | 0.89999 | 0.78 | 81161 |
| 1738798500 | 0.86 | -0.17 | -16.50 | 1.09 | 1.1283 | 0.8199999 | 207103 |
| 1738712100 | 1.03 | -0.07 | -6.36 | 1.1 | 1.12 | 1.0058 | 43771 |
| 1738625700 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1399 | 1 | 63933 |
| 1738366500 | 1.1399999 | -0.1 | -8.06 | 1.26 | 1.26 | 1.12 | 30887 |
| 1738280100 | 1.24 | 0.03 | 2.48 | 1.22 | 1.28 | 1.1618 | 33683 |
| 1738193700 | 1.21 | -0.03 | -2.42 | 1.2 | 1.24 | 1.2 | 11939 |
| 1738107300 | 1.24 | 0.06 | 5.08 | 1.15 | 1.25 | 1.15 | 12087 |
| 1738020900 | 1.18 | -0.1 | -7.81 | 1.25 | 1.28 | 1.15 | 66533 |
| 1737761700 | 1.28 | -0.01 | -0.78 | 1.34 | 1.3953 | 1.2649999 | 37889 |
| 1737675300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737588900 | 1.29 | -0.04 | -3.01 | 1.31 | 1.33 | 1.19 | 55199 |
| 1737502500 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.4 | 1.315 | 55927 |
| 1737156900 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.4084 | 1.33 | 37390 |
| 1737070500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.32 | 58535 |
| 1736984100 | 1.3899999 | -0.08 | -5.44 | 1.45 | 1.5049999 | 1.3799999 | 102332 |
| 1736897700 | 1.47 | 0.01 | 0.68 | 1.51 | 1.58 | 1.45 | 72010 |
| 1736811300 | 1.46 | -0.04 | -2.67 | 1.43 | 1.61 | 1.43 | 141961 |
| 1736552100 | 1.5 | -0.19 | -11.24 | 1.69 | 1.69 | 1.49 | 211873 |
| 1736379300 | 1.69 | -0.07 | -3.98 | 1.77 | 1.77 | 1.6399999 | 138551 |
| 1736292900 | 1.76 | 0.12 | 7.32 | 1.6399999 | 1.82 | 1.6238 | 325542 |
| 1736206500 | 1.6399999 | -0.03 | -1.80 | 1.6399999 | 1.74 | 1.5529 | 263689 |
| 1735947300 | 1.67 | 0.19 | 12.84 | 1.51 | 1.68 | 1.48 | 278300 |
| 1735860900 | 1.48 | 0.13 | 9.63 | 1.32 | 1.54 | 1.32 | 257610 |
| 1735688100 | 1.35 | 0.01 | 0.75 | 1.34 | 1.5 | 1.26 | 178226 |
| 1735601700 | 1.34 | 0.01 | 0.75 | 1.37 | 1.66 | 1.23 | 310250 |
| 1735342500 | 1.33 | 0.06 | 4.72 | 1.27 | 1.4 | 1.27 | 247439 |
| 1735256100 | 1.27 | 0.22 | 20.38 | 1.08 | 2.16 | 1.0294 | 3338152 |
| 1735077840 | 1.055 | -0.06 | -4.95 | 1.02 | 1.096 | 0.8899 | 449930 |
| 1734996900 | 1.11 | -0.64 | -36.57 | 1.78 | 1.8376 | 1.05 | 1281973 |
| 1734737700 | 1.75 | 0.16 | 10.06 | 1.62 | 1.76 | 1.62 | 563672 |
| 1734651300 | 1.59 | -0.04 | -2.45 | 1.86 | 1.86 | 1.55 | 483759 |
| 1734564900 | 1.6299999 | 0.08 | 5.16 | 1.76 | 2.08 | 1.6299999 | 1265786 |
| 1734478500 | 1.55 | 0.25 | 19.23 | 1.37 | 1.6299999 | 1.3689 | 806895 |
