Hot Features
프리미엄
Emerald Holding Inc (EEX)
NYSE
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 | -0.1 | -2.10084033613 | 4.76 | 4.83 | 4.58 | 121136 | 4.68913573 | CS |
| 4 | -0.04 | -0.851063829787 | 4.7 | 4.93 | 4.58 | 133332 | 4.75467092 | CS |
| 12 | 0.1 | 2.19298245614 | 4.56 | 5.17 | 3.92 | 159849 | 4.71484179 | CS |
| 26 | -1.405 | -23.165704864 | 6.065 | 6.5639 | 3.92 | 210468 | 4.87112492 | CS |
| 52 | -1.33 | -22.203672788 | 5.99 | 7.07 | 3.92 | 160820 | 5.31991991 | CS |
| 156 | 1.25 | 36.6568914956 | 3.41 | 7.07 | 2.42 | 121201 | 4.47786206 | CS |
| 260 | -6.26 | -57.326007326 | 10.92 | 10.935 | 1.5 | 157727 | 4.15092948 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.66 | -0.02 | -0.43 | 4.73 | 4.82 | 4.65 | 132633 |
| 1737070800 | 4.68 | -0.07 | -1.47 | 4.71 | 4.76 | 4.675 | 111008 |
| 1736984400 | 4.75 | 0.03 | 0.64 | 4.79 | 4.83 | 4.73 | 110953 |
| 1736898000 | 4.72 | 0.03 | 0.64 | 4.72 | 4.8099999 | 4.68 | 127533 |
| 1736811600 | 4.69 | 0.08 | 1.74 | 4.58 | 4.725 | 4.58 | 132480 |
| 1736552400 | 4.61 | -0.18 | -3.76 | 4.76 | 4.78 | 4.61 | 123707 |
| 1736379600 | 4.79 | 0.02 | 0.42 | 4.72 | 4.825 | 4.71 | 120707 |
| 1736293200 | 4.7699999 | 0.05 | 1.06 | 4.78 | 4.82 | 4.75 | 93176 |
| 1736206800 | 4.72 | -0.11 | -2.28 | 4.88 | 4.88 | 4.72 | 96297 |
| 1735947600 | 4.83 | 0.09 | 1.90 | 4.78 | 4.83 | 4.73 | 115965 |
| 1735861200 | 4.74 | -0.08 | -1.66 | 4.89 | 4.9 | 4.7 | 132430 |
| 1735688400 | 4.82 | 0.04 | 0.84 | 4.8099999 | 4.93 | 4.8099999 | 121021 |
| 1735602000 | 4.78 | 0.05 | 1.06 | 4.69 | 4.85 | 4.6849999 | 125620 |
| 1735342800 | 4.73 | -0.06 | -1.25 | 4.78 | 4.84 | 4.682 | 168041 |
| 1735256400 | 4.79 | 0.03 | 0.63 | 4.73 | 4.86 | 4.73 | 72652 |
| 1735077840 | 4.76 | -0.07 | -1.45 | 4.79 | 4.86 | 4.6 | 216136 |
| 1734997200 | 4.83 | 0.04 | 0.84 | 4.82 | 4.855 | 4.78 | 144805 |
| 1734738000 | 4.79 | 0.14 | 3.01 | 4.7 | 4.84 | 4.7 | 254120 |
| 1734651600 | 4.65 | 0.05 | 1.09 | 4.63 | 4.76 | 4.625 | 200690 |
| 1734565200 | 4.6 | -0.16 | -3.36 | 4.8 | 4.87 | 4.6 | 182869 |
| 1734478800 | 4.76 | -0.01 | -0.21 | 4.8383 | 4.86 | 4.75 | 64289 |
| 1734392400 | 4.7699999 | 0 | 0.00 | 4.85 | 4.89 | 4.7699999 | 58379 |
| 1734133200 | 4.7699999 | 0.03 | 0.63 | 4.73 | 4.87 | 4.73 | 109445 |
| 1734046800 | 4.74 | 0 | 0.00 | 4.79 | 4.91 | 4.73 | 169091 |
| 1733960400 | 4.74 | -0.07 | -1.46 | 4.84 | 4.89 | 4.72 | 1034678 |
| 1733874000 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.9 | 4.795 | 85998 |
| 1733787600 | 4.85 | 0.01 | 0.21 | 4.845 | 5.01 | 4.8 | 91366 |
| 1733528400 | 4.84 | -0.13 | -2.62 | 5 | 5.025 | 4.8 | 153125 |
| 1733442000 | 4.97 | -0.03 | -0.60 | 5.04 | 5.11 | 4.89 | 152653 |
| 1733355600 | 5 | 0.02 | 0.40 | 4.91 | 5.04 | 4.89 | 169856 |
| 1733269200 | 4.98 | 0.06 | 1.22 | 4.8817 | 5.0599999 | 4.8817 | 97842 |
| 1733182800 | 4.92 | -0.05 | -1.01 | 4.95 | 4.955 | 4.86 | 704334 |
| 1732917840 | 4.97 | 0.15 | 3.11 | 4.8 | 5.15 | 4.8 | 54904 |
| 1732750800 | 4.82 | -0.01 | -0.21 | 4.89 | 4.92 | 4.82 | 702589 |
| 1732664400 | 4.83 | -0.05 | -1.02 | 4.865 | 4.955 | 4.8 | 89947 |
| 1732578000 | 4.88 | -0.18 | -3.56 | 5.13 | 5.17 | 4.88 | 87011 |
| 1732318800 | 5.0599999 | 0.2 | 4.12 | 4.91 | 5.07 | 4.865 | 77246 |
| 1732232400 | 4.86 | 0.18 | 3.85 | 4.74 | 4.905 | 4.6748 | 87186 |
| 1732146000 | 4.68 | -0.07 | -1.47 | 4.82 | 4.83 | 4.67 | 126360 |
| 1732059600 | 4.75 | 0 | 0.00 | 4.74 | 4.7699999 | 4.65 | 80821 |
| 1731973200 | 4.75 | 0.13 | 2.81 | 4.62 | 4.8099999 | 4.62 | 93120 |
| 1731714000 | 4.62 | 0.02 | 0.43 | 4.61 | 4.7699999 | 4.6 | 101416 |
| 1731627600 | 4.6 | -0.07 | -1.50 | 4.66 | 4.705 | 4.57 | 93038 |
| 1731541200 | 4.67 | -0.05 | -1.06 | 4.73 | 4.83 | 4.67 | 156559 |
| 1731454800 | 4.72 | 0.06 | 1.29 | 4.59 | 4.74 | 4.59 | 122781 |
| 1731368400 | 4.66 | -0.02 | -0.43 | 4.68 | 4.78 | 4.6203 | 122362 |
| 1731109200 | 4.68 | 0.05 | 1.08 | 4.63 | 4.7699999 | 4.6 | 118946 |
| 1731022800 | 4.63 | 0.15 | 3.35 | 4.48 | 4.71 | 4.46 | 104165 |
| 1730936400 | 4.48 | 0.17 | 3.94 | 4.42 | 4.55 | 4.34 | 140965 |
| 1730850000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.36 | 4.23 | 116663 |
| 1730763600 | 4.24 | 0.16 | 3.92 | 4.09 | 4.376 | 4.09 | 194202 |
| 1730500800 | 4.08 | 0.14 | 3.55 | 4 | 4.15 | 3.93 | 142083 |
| 1730414400 | 3.94 | -0.17 | -4.14 | 4.055 | 4.08 | 3.92 | 160114 |
| 1730328000 | 4.11 | -0.55 | -11.80 | 4.67 | 4.67 | 4.0775 | 160896 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.66 | 4.72 | 4.6 | 96723 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.65 | 4.741 | 4.64 | 75424 |
| 1729896000 | 4.62 | 0.02 | 0.43 | 4.5599999 | 4.66 | 4.5599999 | 104754 |
| 1729809600 | 4.6 | 0.08 | 1.77 | 4.5199999 | 4.63 | 4.5 | 99605 |
| 1729723200 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.53 | 4.43 | 94121 |
| 1729636800 | 4.48 | 0.19 | 4.43 | 4.32 | 4.5 | 4.3099999 | 103835 |
| 1729550400 | 4.29 | 0.03 | 0.70 | 4.24 | 4.4 | 4.18 | 97587 |
