Hot Features
프리미엄
Yoshiharu Global Company (YOSH)
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 | 1.64 | 48.9552238806 | 3.35 | 5.64 | 3.22 | 83533 | 5.04687839 | CS |
| 4 | 1.9189 | 62.4824981277 | 3.0711 | 5.64 | 2.7045 | 52262 | 4.1428888 | CS |
| 12 | 0.3101 | 6.62620996175 | 4.6799 | 5.64 | 2.7045 | 34692 | 3.85914276 | CS |
| 26 | 1.0997 | 28.2677428476 | 3.8903 | 8.2499 | 2.7045 | 30310 | 4.5843374 | CS |
| 52 | 0.65 | 14.9769585253 | 4.34 | 8.2499 | 2.7045 | 23502 | 4.48335714 | CS |
| 156 | -47.01 | -90.4038461538 | 52 | 65 | 2.7045 | 187534 | 17.03204565 | CS |
| 260 | -47.01 | -90.4038461538 | 52 | 65 | 2.7045 | 187534 | 17.03204565 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.43 | 1.75 | 47.55 | 3.87 | 5.64 | 3.862 | 336042 |
| 1738625700 | 3.68 | 0.12 | 3.30 | 3.49 | 3.73 | 3.3 | 24327 |
| 1738366500 | 3.5624 | 0.08 | 2.37 | 3.47 | 3.87 | 3.31 | 47260 |
| 1738280100 | 3.4799 | 0.08 | 2.35 | 3.57 | 3.57 | 3.3574 | 6980 |
| 1738193700 | 3.4 | -0.02 | -0.44 | 3.35 | 3.57 | 3.22 | 8924 |
| 1738107300 | 3.415 | 0.12 | 3.48 | 3.39 | 3.58 | 3.24 | 10223 |
| 1738020900 | 3.3 | -0.24 | -6.72 | 3.27 | 3.56 | 3.27 | 5897 |
| 1737761700 | 3.5377 | 0.04 | 1.08 | 3.37 | 3.62 | 3.11 | 11488 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | 0.05 | 1.45 | 3.52 | 3.52 | 3.3514 | 246661 |
| 1737502500 | 3.45 | -0.04 | -1.15 | 3.46 | 3.6 | 3.45 | 10873 |
| 1737156900 | 3.49 | -0.06 | -1.69 | 3.52 | 3.6 | 3.4058 | 10096 |
| 1737070500 | 3.55 | 0.13 | 3.80 | 3.46 | 3.62 | 3.3401 | 4705 |
| 1736984100 | 3.42 | 0.34 | 11.04 | 3.08 | 3.45 | 3 | 26471 |
| 1736897700 | 3.08 | 0.2 | 6.94 | 3.02 | 3.15 | 2.7045 | 91857 |
| 1736811300 | 2.88 | -0.08 | -2.70 | 2.96 | 2.96 | 2.7501 | 49526 |
| 1736552100 | 2.96 | -0.16 | -5.13 | 3.12 | 3.12 | 2.96 | 2351 |
| 1736379300 | 3.12 | -0.08 | -2.50 | 3.19 | 3.25 | 3.07 | 3134 |
| 1736292900 | 3.2 | 0.03 | 0.95 | 3.19 | 3.21 | 3.15 | 1581 |
| 1736206500 | 3.17 | 0.07 | 2.26 | 3.11 | 3.1993999 | 3.1001 | 2328 |
| 1735947300 | 3.1 | -0.03 | -0.96 | 3.14 | 3.14 | 3.08 | 4550 |
| 1735860900 | 3.13 | -0.15 | -4.57 | 3.31 | 3.31 | 3.12 | 5304 |
| 1735688100 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.5 | 3.22 | 2731 |
| 1735601700 | 3.35 | 0.08 | 2.45 | 3.27 | 3.562 | 3.21 | 17336 |
| 1735342500 | 3.27 | 0.05 | 1.55 | 3.25 | 3.29 | 3.24 | 22590 |
| 1735256100 | 3.22 | 0.02 | 0.63 | 3.16 | 3.2599999 | 3.1522 | 5359 |
| 1735077840 | 3.2 | -0.19 | -5.60 | 3.39 | 3.39 | 3.14 | 33767 |
| 1734996900 | 3.39 | 0 | 0.00 | 3.39 | 3.43 | 3.35 | 3259 |
| 1734737700 | 3.39 | -0.18 | -4.91 | 3.51 | 3.51 | 3.27 | 18959 |
| 1734651300 | 3.565 | 0.25 | 7.38 | 3.32 | 3.6 | 3.32 | 49800 |
| 1734564900 | 3.32 | -0.46 | -12.17 | 3.73 | 3.77 | 3.3 | 13592 |
| 1734478500 | 3.78 | 0.08 | 2.16 | 3.7 | 3.878 | 3.6781 | 3967 |
| 1734392100 | 3.7 | -0.02 | -0.61 | 3.72 | 3.9 | 3.66 | 17591 |
| 1734132900 | 3.7226 | -0.07 | -1.78 | 3.76 | 3.9599 | 3.64 | 34375 |
| 1734046500 | 3.79 | -0.09 | -2.32 | 3.8 | 3.8 | 3.66 | 3771 |
| 1733960100 | 3.8801 | 0.05 | 1.21 | 3.78 | 3.9213 | 3.7727 | 45570 |
| 1733873700 | 3.8337 | 0.18 | 5.03 | 3.75 | 3.9385 | 3.56 | 26327 |
| 1733787300 | 3.65 | -0.26 | -6.65 | 3.87 | 4.0168 | 3.65 | 85887 |
| 1733528100 | 3.91 | -0.09 | -2.25 | 4.04 | 4.2 | 3.76 | 99876 |
| 1733441700 | 4 | 0.5 | 14.29 | 3.89 | 4.1 | 3.65 | 95572 |
| 1733355300 | 3.5 | 0.27 | 8.36 | 3.23 | 3.8498 | 3.23 | 38779 |
| 1733268900 | 3.23 | -0.14 | -4.15 | 3.47 | 3.47 | 3.23 | 9994 |
| 1733182500 | 3.37 | 0.05 | 1.51 | 3.22 | 3.5 | 3.1389 | 20190 |
| 1732917840 | 3.32 | 0.06 | 1.84 | 3.3 | 3.3899 | 3.0501 | 20862 |
| 1732750500 | 3.2599999 | -0.03 | -0.91 | 3.21 | 3.43 | 3.21 | 17980 |
| 1732664100 | 3.29 | -0.01 | -0.30 | 3.36 | 3.4626 | 3.2 | 20439 |
| 1732577700 | 3.3 | -0.32 | -8.71 | 3.75 | 3.8099 | 3.3 | 36177 |
| 1732318500 | 3.615 | 0.21 | 6.14 | 3.6 | 3.82 | 3.44 | 8796 |
| 1732232100 | 3.4058 | -0.14 | -4.06 | 3.69 | 3.74 | 3.4058 | 14065 |
| 1732145700 | 3.55 | 0.29 | 8.90 | 3.2599999 | 3.76 | 3.2599999 | 8707 |
| 1732059300 | 3.2599999 | 0.36 | 12.26 | 2.92 | 3.2599999 | 2.92 | 12613 |
| 1731972900 | 2.9041 | -0.14 | -4.47 | 3.05 | 3.2176 | 2.8 | 23395 |
| 1731713700 | 3.04 | -0.08 | -2.56 | 3.23 | 3.43 | 3.0299999 | 33403 |
| 1731627300 | 3.12 | -1.33 | -29.89 | 4.4 | 5.0199999 | 2.73 | 66396 |
| 1731540900 | 4.45 | -0.25 | -5.32 | 4.73 | 5.25 | 4.2 | 80709 |
| 1731454500 | 4.7 | 0.19 | 4.21 | 4.74 | 4.9 | 4.41 | 75773 |
| 1731368100 | 4.51 | -0.03 | -0.58 | 4.85 | 4.85 | 4.35 | 26351 |
| 1731108900 | 4.5361 | -0.28 | -5.89 | 4.9 | 5.1348 | 4.5361 | 6550 |
| 1731022500 | 4.82 | -0.18 | -3.60 | 5.25 | 5.55 | 4.68 | 22966 |
| 1730936100 | 5 | -0.23 | -4.44 | 5.01 | 5.5 | 5 | 11275 |
| 1730849700 | 5.2321 | 0.13 | 2.59 | 5.0199999 | 5.73 | 5.0199999 | 19530 |
