Hot Features
프리미엄
Vizsla Silver Corp (0G31)
TG
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 | -0.16 | -7.47663551402 | 2.14 | 2.2599999 | 1.92 | 22591 | 2.14663326 | DE |
| 4 | 0.08 | 4.21052631579 | 1.9 | 2.2599999 | 1.82 | 26473 | 2.06757606 | DE |
| 12 | 0.26 | 15.1162790698 | 1.72 | 2.2599999 | 1.61 | 21782 | 1.92377777 | DE |
| 26 | 0.19 | 10.6145251397 | 1.79 | 2.2599999 | 1.56 | 25610 | 1.8585726 | DE |
| 52 | 0.3992 | 25.2530364372 | 1.5808 | 2.2599999 | 1.498 | 25400 | 1.83530991 | DE |
| 156 | 0.3992 | 25.2530364372 | 1.5808 | 2.2599999 | 1.498 | 25400 | 1.83530991 | DE |
| 260 | 0.3992 | 25.2530364372 | 1.5808 | 2.2599999 | 1.498 | 25400 | 1.83530991 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 2.02 | -0.1 | -4.72 | 2.14 | 2.14 | 1.92 | 51470 |
| 1740086820 | 2.12 | -0.04 | -1.85 | 2.18 | 2.18 | 2.12 | 11625 |
| 1740000420 | 2.16 | 0 | 0.00 | 2.12 | 2.18 | 2.12 | 19590 |
| 1739914020 | 2.16 | 0.02 | 0.93 | 2.18 | 2.2 | 2.1 | 29498 |
| 1739827620 | 2.14 | 0 | 0.00 | 2.14 | 2.18 | 2.12 | 17113 |
| 1739568420 | 2.14 | 0 | 0.00 | 2.14 | 2.2599999 | 2.12 | 35129 |
| 1739482020 | 2.14 | 0.02 | 0.94 | 2.16 | 2.18 | 2.08 | 17752 |
| 1739395620 | 2.12 | 0.02 | 0.95 | 2.1 | 2.14 | 2.08 | 16380 |
| 1739309220 | 2.1 | -0.06 | -2.78 | 2.18 | 2.18 | 2.08 | 28638 |
| 1739222820 | 2.16 | 0.06 | 2.86 | 2.16 | 2.22 | 2.12 | 53080 |
| 1738963620 | 2.1 | -0.02 | -0.94 | 2.16 | 2.2 | 2.1 | 22521 |
| 1738877220 | 2.12 | 0.02 | 0.95 | 2.16 | 2.2 | 2.08 | 23162 |
| 1738790820 | 2.1 | 0.02 | 0.96 | 2.12 | 2.2 | 2.08 | 51728 |
| 1738704420 | 2.08 | 0.06 | 2.97 | 2.04 | 2.1 | 2 | 49894 |
| 1738618020 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 1.95 | 15036 |
| 1738358820 | 2 | 0.02 | 1.01 | 2 | 2.02 | 1.93 | 9418 |
| 1738272420 | 1.98 | 0.06 | 3.13 | 1.94 | 2.06 | 1.92 | 39983 |
| 1738186020 | 1.92 | 0.08 | 4.35 | 1.85 | 1.94 | 1.84 | 32956 |
| 1738099620 | 1.84 | -0.02 | -1.08 | 1.88 | 1.88 | 1.82 | 7030 |
| 1738013220 | 1.86 | -0.09 | -4.62 | 1.9 | 1.91 | 1.84 | 45333 |
| 1737754020 | 1.95 | 0 | 0.00 | 1.9 | 1.95 | 1.9 | 3602 |
| 1737667620 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.91 | 12027 |
| 1737581220 | 1.98 | 0.07 | 3.66 | 1.93 | 2.04 | 1.89 | 16248 |
| 1737494820 | 1.91 | 0.03 | 1.60 | 1.87 | 1.93 | 1.83 | 12518 |
| 1737408420 | 1.88 | 0.03 | 1.62 | 1.9 | 1.9 | 1.83 | 4755 |
| 1737149220 | 1.85 | -0.07 | -3.65 | 1.86 | 1.9 | 1.84 | 12780 |
| 1737062820 | 1.92 | 0 | 0.00 | 1.98 | 1.98 | 1.9 | 22721 |
| 1736976420 | 1.92 | 0.02 | 1.05 | 1.97 | 1.97 | 1.88 | 28244 |
| 1736890020 | 1.9 | 0.03 | 1.60 | 1.83 | 1.99 | 1.83 | 17015 |
| 1736803620 | 1.87 | -0.08 | -4.10 | 1.99 | 2 | 1.84 | 34025 |
| 1736544420 | 1.95 | 0 | 0.00 | 1.96 | 1.98 | 1.94 | 15650 |
| 1736458020 | 1.95 | 0.04 | 2.09 | 1.95 | 1.97 | 1.89 | 17812 |
| 1736371620 | 1.91 | 0.06 | 3.24 | 1.83 | 1.92 | 1.82 | 21514 |
| 1736285220 | 1.85 | 0.01 | 0.54 | 1.85 | 1.91 | 1.83 | 84286 |
| 1736198820 | 1.84 | 0.18 | 10.84 | 1.71 | 1.86 | 1.68 | 35447 |
| 1735939620 | 1.66 | -0.06 | -3.49 | 1.7 | 1.73 | 1.65 | 7510 |
| 1735853220 | 1.72 | 0.06 | 3.61 | 1.61 | 1.73 | 1.61 | 21117 |
| 1735594020 | 1.66 | 0 | 0.00 | 1.65 | 1.71 | 1.65 | 1913 |
| 1735334820 | 1.66 | 0.02 | 1.22 | 1.77 | 1.78 | 1.6299999 | 27189 |
| 1734989220 | 1.6399999 | -0.06 | -3.53 | 1.76 | 1.76 | 1.6399999 | 5130 |
| 1734730020 | 1.7 | 0.01 | 0.59 | 1.61 | 1.7 | 1.61 | 20739 |
| 1734643620 | 1.69 | -0.03 | -1.74 | 1.73 | 1.73 | 1.6299999 | 18394 |
| 1734557220 | 1.72 | -0.06 | -3.37 | 1.8 | 1.86 | 1.71 | 13172 |
| 1734470820 | 1.78 | -0.01 | -0.56 | 1.84 | 1.86 | 1.74 | 60268 |
| 1734384420 | 1.79 | 0.01 | 0.56 | 1.74 | 1.87 | 1.74 | 23075 |
| 1734125220 | 1.78 | 0.04 | 2.30 | 1.74 | 1.78 | 1.69 | 18336 |
| 1734038820 | 1.74 | -0.07 | -3.87 | 1.8 | 1.85 | 1.74 | 22771 |
| 1733952420 | 1.81 | 0.01 | 0.56 | 1.72 | 1.81 | 1.72 | 1700 |
| 1733866020 | 1.8 | 0.03 | 1.69 | 1.8 | 1.8 | 1.75 | 8803 |
| 1733779620 | 1.77 | 0.1 | 5.99 | 1.68 | 1.84 | 1.68 | 7283 |
| 1733520420 | 1.67 | -0.08 | -4.57 | 1.72 | 1.76 | 1.67 | 4877 |
| 1733434020 | 1.75 | -0.05 | -2.78 | 1.75 | 1.77 | 1.74 | 9424 |
| 1733347620 | 1.8 | 0.1 | 5.88 | 1.75 | 1.8 | 1.72 | 1710 |
| 1733261220 | 1.7 | 0.03 | 1.80 | 1.6299999 | 1.74 | 1.6299999 | 28539 |
| 1733174820 | 1.67 | -0.04 | -2.34 | 1.72 | 1.74 | 1.6399999 | 19371 |
| 1732915620 | 1.71 | 0.05 | 3.01 | 1.72 | 1.75 | 1.71 | 12166 |
| 1732829220 | 1.66 | -0.01 | -0.60 | 1.7 | 1.7 | 1.65 | 42100 |
| 1732742820 | 1.67 | -0.01 | -0.60 | 1.69 | 1.7 | 1.67 | 12800 |
| 1732656420 | 1.68 | -0.04 | -2.33 | 1.68 | 1.75 | 1.68 | 5670 |
| 1732570020 | 1.72 | -0.04 | -2.27 | 1.79 | 1.8 | 1.67 | 20668 |
| 1732310820 | 1.76 | 0.01 | 0.57 | 1.79 | 1.85 | 1.76 | 9026 |
