Hot Features
프리미엄
Skillz Inc (SKLZ)
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 | 0.25 | 4.80769230769 | 5.2 | 5.67 | 5.1326 | 162280 | 5.50255449 | CS |
| 4 | 0.6 | 12.3711340206 | 4.85 | 5.67 | 4.33 | 150240 | 5.07623326 | CS |
| 12 | 0 | 0 | 5.45 | 5.85 | 4.33 | 113215 | 5.24544569 | CS |
| 26 | -1.37 | -20.0879765396 | 6.82 | 7.16 | 4.33 | 88400 | 5.55376492 | CS |
| 52 | 0.5 | 10.101010101 | 4.95 | 7.48 | 4.33 | 115045 | 6.02749865 | CS |
| 156 | -120.55 | -95.6746031746 | 126 | 127.3 | 3.96 | 4829594 | 34.68477152 | CS |
| 260 | -341.35 | -98.4284890427 | 346.8 | 925.96 | 3.96 | 7476024 | 183.99059717 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.45 | 0.15 | 2.83 | 5.15 | 5.55 | 5.1326 | 133914 |
| 1736379600 | 5.3 | -0.31 | -5.53 | 5.58 | 5.58 | 5.29 | 87545 |
| 1736293200 | 5.61 | 0.09 | 1.63 | 5.54 | 5.67 | 5.47 | 198606 |
| 1736206800 | 5.5199999 | 0.34 | 6.56 | 5.2 | 5.59 | 5.175 | 205866 |
| 1735947600 | 5.18 | -0.15 | -2.81 | 5.36 | 5.42 | 5.15 | 62678 |
| 1735861200 | 5.33 | 0.3 | 5.96 | 5.0599999 | 5.49 | 5.03 | 185844 |
| 1735688400 | 5.03 | 0.07 | 1.41 | 4.92 | 5.17 | 4.92 | 187554 |
| 1735602000 | 4.96 | -0.25 | -4.80 | 5.155 | 5.17 | 4.94 | 176917 |
| 1735342800 | 5.21 | 0.08 | 1.56 | 5.08 | 5.33 | 5.0087 | 156879 |
| 1735256400 | 5.13 | 0.23 | 4.69 | 4.82 | 5.19 | 4.82 | 177630 |
| 1735077840 | 4.9 | 0.51 | 11.62 | 4.33 | 4.98 | 4.33 | 269606 |
| 1734997200 | 4.39 | -0.15 | -3.30 | 4.5 | 4.54 | 4.3415 | 104010 |
| 1734738000 | 4.54 | -0.03 | -0.66 | 4.5 | 4.6 | 4.47 | 80662 |
| 1734651600 | 4.57 | -0.07 | -1.51 | 4.62 | 4.65 | 4.51 | 113584 |
| 1734565200 | 4.64 | -0.27 | -5.50 | 4.8301 | 4.8882 | 4.55 | 167455 |
| 1734478800 | 4.91 | 0.01 | 0.20 | 4.86 | 4.98 | 4.75 | 108539 |
| 1734392400 | 4.9 | 0.02 | 0.41 | 4.8771 | 4.94 | 4.85 | 81136 |
| 1734133200 | 4.88 | -0.21 | -4.13 | 5.1 | 5.1 | 4.85 | 119031 |
| 1734046800 | 5.09 | -0.01 | -0.20 | 5.05 | 5.24 | 5.035 | 74117 |
| 1733960400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.19 | 4.94 | 101738 |
| 1733874000 | 5.18 | -0.19 | -3.54 | 5.3 | 5.36 | 5.18 | 117668 |
| 1733787600 | 5.37 | -0.15 | -2.72 | 5.53 | 5.62 | 5.3 | 103797 |
| 1733528400 | 5.5199999 | 0.01 | 0.18 | 5.59 | 5.63 | 5.51 | 117426 |
| 1733442000 | 5.51 | -0.02 | -0.36 | 5.53 | 5.6 | 5.48 | 122987 |
| 1733355600 | 5.53 | -0.06 | -1.07 | 5.58 | 5.6 | 5.47 | 73983 |
| 1733269200 | 5.59 | -0.11 | -1.93 | 5.65 | 5.6795 | 5.53 | 59181 |
| 1733182800 | 5.7 | 0 | 0.00 | 5.6212 | 5.8099999 | 5.6207 | 71333 |
| 1732917840 | 5.7 | -0.03 | -0.52 | 5.7899 | 5.7899 | 5.63 | 30957 |
| 1732750800 | 5.73 | 0.1 | 1.78 | 5.6325 | 5.82 | 5.59 | 114088 |
| 1732664400 | 5.63 | -0.02 | -0.35 | 5.67 | 5.7699999 | 5.5 | 110682 |
| 1732578000 | 5.65 | 0.18 | 3.29 | 5.505 | 5.7699999 | 5.47 | 205829 |
| 1732318800 | 5.47 | 0.18 | 3.40 | 5.3663999 | 5.5599999 | 5.315 | 77608 |
| 1732232400 | 5.29 | 0.25 | 4.96 | 5.03 | 5.39 | 5.0199999 | 119197 |
| 1732146000 | 5.04 | -0.19 | -3.63 | 5.19 | 5.22 | 5.04 | 107971 |
| 1732059600 | 5.23 | 0.21 | 4.18 | 5.015 | 5.285 | 5.015 | 136642 |
| 1731973200 | 5.0199999 | 0.07 | 1.41 | 4.9399 | 5.15 | 4.93 | 117571 |
| 1731714000 | 4.95 | -0.16 | -3.13 | 5.08 | 5.08 | 4.93 | 97714 |
| 1731627600 | 5.11 | -0.15 | -2.85 | 5.215 | 5.24 | 5.0401999 | 111651 |
| 1731541200 | 5.26 | 0.33 | 6.69 | 4.98 | 5.36 | 4.9606 | 175780 |
| 1731454800 | 4.93 | -0.05 | -1.00 | 4.98 | 5 | 4.89 | 93651 |
| 1731368400 | 4.98 | -0.09 | -1.78 | 5.13 | 5.18 | 4.88 | 175308 |
| 1731109200 | 5.07 | -0.56 | -9.95 | 5.45 | 5.555 | 5 | 213234 |
| 1731022800 | 5.63 | 0.06 | 1.08 | 5.615 | 5.85 | 5.61 | 102936 |
| 1730936400 | 5.57 | -0.11 | -1.94 | 5.78 | 5.8023999 | 5.5221 | 101491 |
| 1730850000 | 5.68 | 0.12 | 2.16 | 5.595 | 5.73 | 5.57 | 31213 |
| 1730763600 | 5.5599999 | 0.02 | 0.36 | 5.51 | 5.64 | 5.51 | 54025 |
| 1730500800 | 5.54 | -0.23 | -3.99 | 5.74 | 5.7699999 | 5.5199999 | 63080 |
| 1730414400 | 5.7699999 | 0.05 | 0.87 | 5.731 | 5.79 | 5.68 | 41702 |
| 1730328000 | 5.72 | -0.01 | -0.17 | 5.75 | 5.85 | 5.72 | 36692 |
| 1730241600 | 5.73 | -0.02 | -0.35 | 5.7 | 5.7699999 | 5.68 | 49359 |
| 1730155200 | 5.75 | 0.12 | 2.13 | 5.7406 | 5.7899 | 5.69 | 43954 |
| 1729896000 | 5.63 | 0.01 | 0.18 | 5.62 | 5.65 | 5.55 | 35238 |
| 1729809600 | 5.62 | 0.04 | 0.72 | 5.668 | 5.668 | 5.5199999 | 59997 |
| 1729723200 | 5.58 | -0.18 | -3.13 | 5.735 | 5.8099999 | 5.49 | 60242 |
| 1729636800 | 5.76 | 0.29 | 5.30 | 5.49 | 5.7812 | 5.49 | 104827 |
| 1729550400 | 5.47 | -0.01 | -0.18 | 5.45 | 5.549 | 5.4 | 57648 |
| 1729291200 | 5.48 | 0 | 0.00 | 5.46 | 5.55 | 5.45 | 65222 |
| 1729204800 | 5.48 | 0.08 | 1.48 | 5.42 | 5.5199999 | 5.2625 | 86307 |
| 1729118400 | 5.4 | -0.04 | -0.74 | 5.5 | 5.53 | 5.4 | 58806 |
| 1729032000 | 5.44 | -0.1 | -1.81 | 5.5199999 | 5.66 | 5.4397 | 74952 |
| 1728945600 | 5.54 | -0.07 | -1.25 | 5.6 | 5.655 | 5.47 | 62077 |
