Hot Features
프리미엄
NetDragon Websoft Holdings Limited (3ND)
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 | -0.0269999 | -2.12430386501 | 1.2709999 | 1.2709999 | 1.213 | 423 | 1.21411834 | DE |
| 4 | -0.0069999 | -0.559544409236 | 1.2509999 | 1.315 | 1.189 | 1125 | 1.24665203 | DE |
| 12 | 0.057 | 4.80202190396 | 1.187 | 1.499 | 1.091 | 784 | 1.29645263 | DE |
| 26 | -0.213 | -14.619080302 | 1.457 | 1.55 | 1.091 | 913 | 1.32840249 | DE |
| 52 | -0.426 | -25.5089820359 | 1.67 | 1.79 | 1.091 | 961 | 1.36197346 | DE |
| 156 | -0.496 | -28.5057471264 | 1.74 | 1.91 | 1.091 | 917 | 1.4131824 | DE |
| 260 | -0.496 | -28.5057471264 | 1.74 | 1.91 | 1.091 | 917 | 1.4131824 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.256 | 0.04 | 3.37 | 1.256 | 1.256 | 1.256 | 220 |
| 1732224420 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 0 |
| 1732138020 | 1.215 | 0 | 0.08 | 1.215 | 1.215 | 1.215 | 100 |
| 1732051560 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1731965160 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1731705960 | 1.214 | -0.07 | -5.38 | 1.2709999 | 1.2709999 | 1.213 | 745 |
| 1731619620 | 1.2829999 | 0 | 0.00 | 1.2829999 | 1.2829999 | 1.2829999 | 0 |
| 1731533220 | 1.2829999 | 0 | 0.00 | 1.2829999 | 1.2829999 | 1.2829999 | 0 |
| 1731446820 | 1.2829999 | 0 | 0.23 | 1.2869999 | 1.2869999 | 1.2829999 | 1113 |
| 1731360420 | 1.28 | 0.01 | 1.11 | 1.28 | 1.28 | 1.28 | 300 |
| 1731101160 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1731014760 | 1.266 | -0.05 | -3.73 | 1.29 | 1.29 | 1.266 | 3476 |
| 1730928360 | 1.315 | 0.09 | 7.17 | 1.237 | 1.315 | 1.237 | 757 |
| 1730841960 | 1.227 | 0.01 | 1.15 | 1.227 | 1.227 | 1.227 | 1000 |
| 1730755560 | 1.213 | 0.02 | 2.02 | 1.213 | 1.213 | 1.213 | 3855 |
| 1730496360 | 1.189 | -0.08 | -6.16 | 1.245 | 1.245 | 1.189 | 10 |
| 1730409960 | 1.2669999 | 0 | 0.00 | 1.2669999 | 1.2669999 | 1.2669999 | 0 |
| 1730323560 | 1.2669999 | 0 | 0.00 | 1.2669999 | 1.2669999 | 1.2669999 | 0 |
| 1730237160 | 1.2669999 | 0 | 0.00 | 1.2669999 | 1.2669999 | 1.2669999 | 0 |
| 1730150760 | 1.2669999 | 0.02 | 1.28 | 1.2669999 | 1.2669999 | 1.2669999 | 222 |
| 1729888020 | 1.2509999 | 0.01 | 0.89 | 1.2509999 | 1.2509999 | 1.2509999 | 800 |
| 1729801560 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729715160 | 1.24 | -0.03 | -2.21 | 1.24 | 1.24 | 1.24 | 100 |
| 1729628760 | 1.268 | 0.1 | 8.28 | 1.268 | 1.268 | 1.268 | 10 |
| 1729542360 | 1.171 | 0 | 0.00 | 1.171 | 1.171 | 1.171 | 0 |
| 1729283160 | 1.171 | 0 | 0.00 | 1.171 | 1.171 | 1.171 | 0 |
| 1729196760 | 1.171 | -0.01 | -0.76 | 1.171 | 1.171 | 1.171 | 22 |
| 1729110360 | 1.18 | -0 | -0.34 | 1.18 | 1.18 | 1.18 | 1 |
| 1729023960 | 1.184 | -0.06 | -5.05 | 1.237 | 1.237 | 1.184 | 42 |
| 1728937560 | 1.247 | 0 | 0.00 | 1.247 | 1.247 | 1.247 | 0 |
| 1728678360 | 1.247 | -0.05 | -4.08 | 1.247 | 1.247 | 1.247 | 614 |
| 1728591960 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728505560 | 1.3 | 0.02 | 1.48 | 1.3 | 1.3 | 1.3 | 753 |
| 1728419160 | 1.2809999 | -0.2 | -13.68 | 1.353 | 1.353 | 1.2809999 | 5527 |
| 1728332760 | 1.484 | 0.04 | 2.98 | 1.499 | 1.499 | 1.484 | 4573 |
| 1728073560 | 1.441 | 0.04 | 2.56 | 1.431 | 1.441 | 1.431 | 760 |
| 1727987220 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1727900820 | 1.405 | 0.03 | 2.03 | 1.405 | 1.405 | 1.405 | 1000 |
| 1727814420 | 1.377 | 0 | 0.07 | 1.377 | 1.377 | 1.377 | 15 |
| 1727728020 | 1.3759999 | 0.07 | 5.60 | 1.3819999 | 1.3819999 | 1.3759999 | 270 |
| 1727468760 | 1.303 | 0.08 | 6.37 | 1.242 | 1.303 | 1.242 | 200 |
| 1727382360 | 1.225 | 0.1 | 9.28 | 1.227 | 1.227 | 1.225 | 2166 |
| 1727295960 | 1.121 | -0.05 | -4.11 | 1.125 | 1.125 | 1.121 | 194 |
| 1727209560 | 1.169 | 0.08 | 7.15 | 1.122 | 1.169 | 1.122 | 151 |
| 1727123160 | 1.091 | -0.05 | -4.55 | 1.1379999 | 1.1379999 | 1.091 | 48 |
| 1726863960 | 1.143 | 0 | 0.00 | 1.143 | 1.143 | 1.143 | 0 |
| 1726777560 | 1.143 | 0.02 | 1.96 | 1.143 | 1.143 | 1.143 | 20 |
| 1726691160 | 1.121 | 0 | 0.00 | 1.121 | 1.121 | 1.121 | 0 |
| 1726604760 | 1.121 | -0.01 | -0.97 | 1.121 | 1.121 | 1.121 | 42 |
| 1726518420 | 1.1319999 | 0.02 | 1.71 | 1.1319999 | 1.1319999 | 1.1319999 | 100 |
| 1726259160 | 1.113 | 0 | 0.00 | 1.113 | 1.113 | 1.113 | 0 |
| 1726172760 | 1.113 | -0.04 | -3.13 | 1.113 | 1.113 | 1.113 | 130 |
| 1726086360 | 1.149 | -0.02 | -1.79 | 1.149 | 1.149 | 1.149 | 50 |
| 1726000020 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1725913620 | 1.17 | 0.03 | 2.63 | 1.17 | 1.17 | 1.17 | 450 |
| 1725654360 | 1.1399999 | -0.06 | -4.84 | 1.1399999 | 1.1399999 | 1.1399999 | 100 |
| 1725567960 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1725481560 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1725395160 | 1.198 | 0.01 | 0.93 | 1.163 | 1.198 | 1.163 | 20 |
| 1725308760 | 1.187 | -0.03 | -2.78 | 1.187 | 1.187 | 1.187 | 59 |
| 1725049620 | 1.221 | 0 | 0.00 | 1.221 | 1.221 | 1.221 | 0 |
| 1724963220 | 1.221 | 0 | 0.00 | 1.221 | 1.221 | 1.221 | 0 |
| 1724876820 | 1.221 | 0 | 0.00 | 1.221 | 1.221 | 1.221 | 0 |
| 1724790420 | 1.221 | 0.03 | 2.69 | 1.221 | 1.221 | 1.221 | 350 |
| 1724704020 | 1.189 | 0 | 0.00 | 1.189 | 1.189 | 1.189 | 0 |
