Hot Features
프리미엄
Digital Turbine Inc (4MD)
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 | 0.3479999 | 20.1156011561 | 1.73 | 2.063 | 1.6105 | 12516 | 1.81452583 | DE |
| 4 | 0.1949999 | 10.3558098779 | 1.883 | 2.108 | 1.6015 | 14940 | 1.81294464 | DE |
| 12 | -0.8220001 | -28.3448310345 | 2.9 | 3.456 | 1.1279999 | 20369 | 1.60256825 | DE |
| 26 | 0.0349999 | 1.71316201664 | 2.043 | 4.146 | 1.1279999 | 14573 | 2.07888582 | DE |
| 52 | -2.9220001 | -58.440002 | 5 | 5.61 | 1.1279999 | 11308 | 2.11331045 | DE |
| 156 | -6.1520001 | -74.7509125152 | 8.23 | 8.33 | 1.1279999 | 9177 | 2.50584651 | DE |
| 260 | -6.1520001 | -74.7509125152 | 8.23 | 8.33 | 1.1279999 | 9177 | 2.50584651 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 2.035 | 0.19 | 10.21 | 1.9285 | 2.063 | 1.925 | 44581 |
| 1737408420 | 1.8465 | -0.14 | -6.98 | 1.9325 | 1.9335 | 1.8465 | 528 |
| 1737149220 | 1.985 | 0.11 | 5.98 | 1.964 | 1.985 | 1.9225 | 4531 |
| 1737062820 | 1.873 | 0.02 | 0.94 | 1.925 | 1.925 | 1.767 | 13996 |
| 1736976420 | 1.8555 | 0.22 | 13.52 | 1.6105 | 1.8745 | 1.6105 | 28179 |
| 1736890020 | 1.6345 | -0.06 | -3.26 | 1.73 | 1.73 | 1.6155 | 15344 |
| 1736803620 | 1.6895 | -0.05 | -2.65 | 1.75 | 1.76 | 1.667 | 21259 |
| 1736544420 | 1.7355 | -0.03 | -1.67 | 1.6985 | 1.7355 | 1.662 | 760 |
| 1736458020 | 1.765 | -0.06 | -3.10 | 1.765 | 1.765 | 1.765 | 8 |
| 1736371620 | 1.8215 | -0.13 | -6.64 | 1.978 | 1.978 | 1.8215 | 8356 |
| 1736285220 | 1.951 | 0.02 | 0.80 | 2.0059999 | 2.108 | 1.902 | 15151 |
| 1736198820 | 1.9355 | 0.03 | 1.73 | 1.9395 | 2.04 | 1.861 | 28078 |
| 1735939620 | 1.9025 | 0.21 | 12.24 | 1.754 | 1.9025 | 1.7005 | 17585 |
| 1735853220 | 1.695 | -0.05 | -2.67 | 1.6015 | 1.715 | 1.6015 | 9643 |
| 1735594020 | 1.7415 | -0.02 | -0.85 | 1.744 | 1.746 | 1.6955 | 2125 |
| 1735334820 | 1.7565 | -0.02 | -1.32 | 1.883 | 1.993 | 1.7565 | 58559 |
| 1734989220 | 1.78 | 0.11 | 6.71 | 1.6379999 | 1.807 | 1.6085 | 12215 |
| 1734730020 | 1.668 | -0 | -0.12 | 1.657 | 1.694 | 1.57 | 35155 |
| 1734643620 | 1.67 | 0.22 | 15.17 | 1.474 | 1.706 | 1.464 | 48815 |
| 1734557220 | 1.45 | 0.07 | 5.42 | 1.3635 | 1.6575 | 1.349 | 61935 |
| 1734470820 | 1.3755 | 0 | 0.18 | 1.3475 | 1.3895 | 1.336 | 7498 |
| 1734384420 | 1.373 | 0.02 | 1.25 | 1.35 | 1.409 | 1.32 | 9294 |
| 1734125220 | 1.356 | -0.02 | -1.49 | 1.3505 | 1.391 | 1.3505 | 6114 |
| 1734038820 | 1.3765 | -0.02 | -1.29 | 1.36 | 1.4255 | 1.358 | 6485 |
| 1733952420 | 1.3945 | -0.03 | -1.80 | 1.356 | 1.416 | 1.35 | 6749 |
| 1733866020 | 1.42 | -0.01 | -0.94 | 1.448 | 1.5205 | 1.364 | 14109 |
| 1733779620 | 1.4335 | 0.02 | 1.41 | 1.3879999 | 1.558 | 1.3879999 | 20971 |
| 1733520420 | 1.4135 | 0.07 | 4.90 | 1.317 | 1.423 | 1.313 | 14955 |
| 1733434020 | 1.3475 | -0.04 | -2.85 | 1.3799999 | 1.4115 | 1.335 | 7736 |
| 1733347620 | 1.387 | -0.01 | -0.39 | 1.3899999 | 1.4295 | 1.387 | 2126 |
| 1733261220 | 1.3925 | 0.02 | 1.13 | 1.4365 | 1.4365 | 1.353 | 1944 |
| 1733174820 | 1.377 | 0.01 | 0.81 | 1.411 | 1.411 | 1.3374999 | 13152 |
| 1732915620 | 1.366 | 0.03 | 2.13 | 1.3505 | 1.438 | 1.3505 | 6195 |
| 1732829220 | 1.3374999 | 0 | 0.00 | 1.3374999 | 1.3374999 | 1.3374999 | 0 |
| 1732742820 | 1.3374999 | -0.02 | -1.80 | 1.3194999 | 1.3685 | 1.2955 | 2209 |
| 1732656420 | 1.362 | -0.05 | -3.75 | 1.435 | 1.4915 | 1.3505 | 8433 |
| 1732570020 | 1.415 | -0.06 | -3.74 | 1.4865 | 1.5195 | 1.354 | 14350 |
| 1732310820 | 1.47 | 0.05 | 3.59 | 1.4255 | 1.5005 | 1.344 | 9727 |
| 1732224420 | 1.419 | 0.06 | 4.07 | 1.36 | 1.4285 | 1.2775 | 58192 |
| 1732138020 | 1.3635 | 0.23 | 19.97 | 1.189 | 1.3635 | 1.17 | 23423 |
| 1732051620 | 1.1365 | -0.06 | -4.94 | 1.2 | 1.2 | 1.1279999 | 13766 |
| 1731965220 | 1.1955 | -0.05 | -4.36 | 1.2505 | 1.2769999 | 1.1745 | 16797 |
| 1731705960 | 1.25 | -0.09 | -6.47 | 1.3115 | 1.3715 | 1.23 | 46630 |
| 1731619560 | 1.3365 | -0.06 | -4.16 | 1.4535 | 1.5585 | 1.3234999 | 34114 |
| 1731533160 | 1.3945 | 0.11 | 8.31 | 1.2895 | 1.4355 | 1.2895 | 20947 |
| 1731446820 | 1.2875 | -0.02 | -1.57 | 1.3005 | 1.363 | 1.228 | 45135 |
| 1731360420 | 1.308 | -0.06 | -4.42 | 1.347 | 1.495 | 1.2985 | 63855 |
| 1731101220 | 1.3685 | -0.27 | -16.58 | 1.622 | 1.85 | 1.322 | 78653 |
| 1731014760 | 1.6405 | -1.42 | -46.41 | 1.62 | 1.974 | 1.5295 | 104395 |
| 1730928360 | 3.061 | 0.09 | 3.10 | 3.02 | 3.257 | 2.97 | 4946 |
| 1730841960 | 2.969 | 0.1 | 3.38 | 2.953 | 2.997 | 2.828 | 136 |
| 1730755560 | 2.872 | -0.05 | -1.68 | 2.92 | 3.0219999 | 2.665 | 9151 |
| 1730496360 | 2.921 | -0.06 | -1.95 | 2.993 | 3.1 | 2.921 | 8027 |
| 1730409960 | 2.979 | -0.21 | -6.67 | 3.218 | 3.218 | 2.932 | 8225 |
| 1730323560 | 3.192 | -0.26 | -7.61 | 3.43 | 3.456 | 3.192 | 10213 |
| 1730237160 | 3.455 | 0.3 | 9.40 | 2.9 | 3.455 | 2.9 | 19063 |
| 1730150760 | 3.158 | 0.33 | 11.63 | 3 | 3.205 | 3 | 5897 |
| 1729888020 | 2.829 | -0.01 | -0.42 | 2.822 | 2.952 | 2.822 | 2018 |
| 1729801560 | 2.841 | 0.02 | 0.60 | 2.916 | 2.948 | 2.841 | 12055 |
| 1729715160 | 2.824 | -0.16 | -5.43 | 3.108 | 3.108 | 2.824 | 1202 |
| 1729628760 | 2.986 | 0.03 | 0.84 | 2.98 | 3.051 | 2.816 | 8878 |
