Hot Features
프리미엄
Corsair Gaming Inc (6C2)
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 | -0.17 | -1.88888888889 | 9 | 9.246 | 8.242 | 1678 | 8.49266896 | DE |
| 4 | 2.05 | 30.2359882006 | 6.78 | 9.246 | 6.77 | 1203 | 7.98876924 | DE |
| 12 | 2.506 | 39.6268184693 | 6.324 | 9.246 | 5.926 | 1293 | 7.08249557 | DE |
| 26 | 1.242 | 16.3679493938 | 7.588 | 9.246 | 5.0999999 | 1287 | 6.47393129 | DE |
| 52 | -3.165 | -26.3859941642 | 11.995 | 12.99 | 5.0999999 | 1181 | 8.28547306 | DE |
| 156 | -5.035 | -36.3144608727 | 13.865 | 14.845 | 5.0999999 | 977 | 8.90144988 | DE |
| 260 | -5.035 | -36.3144608727 | 13.865 | 14.845 | 5.0999999 | 977 | 8.90144988 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 8.846 | -0.03 | -0.34 | 8.956 | 9.246 | 8.6999999 | 1803 |
| 1738272420 | 8.876 | -0.02 | -0.22 | 9.0779999 | 9.0779999 | 8.842 | 246 |
| 1738186020 | 8.896 | 0.61 | 7.31 | 8.55 | 9.0459999 | 8.55 | 463 |
| 1738099620 | 8.2899999 | 0.05 | 0.58 | 8.506 | 8.506 | 8.2899999 | 680 |
| 1738013220 | 8.242 | -0.26 | -3.10 | 8.436 | 8.486 | 8.242 | 896 |
| 1737754020 | 8.506 | -0.43 | -4.81 | 9 | 9.154 | 8.506 | 6104 |
| 1737667620 | 8.936 | 0.44 | 5.13 | 8.608 | 9.154 | 8.426 | 1085 |
| 1737581220 | 8.5 | 0.16 | 1.92 | 8.376 | 8.8 | 8.376 | 511 |
| 1737494820 | 8.34 | 0.36 | 4.49 | 8 | 8.34 | 7.888 | 1086 |
| 1737408420 | 7.982 | 0.06 | 0.78 | 8.108 | 8.116 | 7.982 | 253 |
| 1737149220 | 7.92 | 0.21 | 2.70 | 7.814 | 7.92 | 7.73 | 1241 |
| 1737062820 | 7.712 | -0.11 | -1.41 | 7.98 | 7.98 | 7.712 | 1169 |
| 1736976420 | 7.822 | 0.56 | 7.74 | 7.544 | 7.848 | 7.544 | 2321 |
| 1736890020 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1736803620 | 7.26 | -0.05 | -0.71 | 7.344 | 7.344 | 7.26 | 3674 |
| 1736544420 | 7.312 | -0.02 | -0.22 | 7.068 | 7.312 | 7.068 | 896 |
| 1736458020 | 7.328 | 0.05 | 0.63 | 7.328 | 7.328 | 7.328 | 82 |
| 1736371620 | 7.282 | -0.06 | -0.76 | 7.412 | 7.49 | 7.162 | 552 |
| 1736285220 | 7.338 | 0.06 | 0.82 | 7.292 | 7.338 | 7.292 | 5 |
| 1736198820 | 7.278 | 0.39 | 5.72 | 6.918 | 7.278 | 6.844 | 1013 |
| 1735939620 | 6.884 | 0.29 | 4.33 | 6.78 | 6.884 | 6.77 | 587 |
| 1735853220 | 6.598 | 0.38 | 6.04 | 6.37 | 6.794 | 6.37 | 1928 |
| 1735594020 | 6.222 | -0.02 | -0.35 | 6.222 | 6.28 | 6.222 | 757 |
| 1735334820 | 6.244 | 0.16 | 2.56 | 6.258 | 6.282 | 6.23 | 969 |
| 1734989220 | 6.088 | 0.04 | 0.73 | 6.078 | 6.088 | 6.008 | 294 |
| 1734730020 | 6.0439999 | -0.12 | -1.95 | 6.152 | 6.26 | 6.0439999 | 11879 |
| 1734643620 | 6.164 | -0.13 | -2.07 | 6.3179999 | 6.416 | 6.164 | 2346 |
| 1734557220 | 6.2939999 | -0.39 | -5.78 | 6.692 | 6.82 | 6.2939999 | 2133 |
| 1734470820 | 6.68 | -0.09 | -1.33 | 6.824 | 6.824 | 6.68 | 1769 |
| 1734384420 | 6.77 | -0.56 | -7.67 | 6.944 | 6.944 | 6.77 | 992 |
| 1734125220 | 7.332 | -0.08 | -1.05 | 7.408 | 7.408 | 7.332 | 240 |
| 1734038820 | 7.41 | 0.11 | 1.51 | 7.246 | 7.48 | 7.246 | 1132 |
| 1733952420 | 7.3 | -0.07 | -0.90 | 7.55 | 7.55 | 7.29 | 250 |
| 1733866020 | 7.366 | -0.34 | -4.46 | 7.636 | 7.722 | 7.366 | 1802 |
| 1733779620 | 7.71 | 0.58 | 8.10 | 7.128 | 7.71 | 7.034 | 2406 |
| 1733520420 | 7.132 | -0.16 | -2.22 | 7.232 | 7.232 | 7.132 | 220 |
| 1733434020 | 7.294 | -0.11 | -1.43 | 7.306 | 7.31 | 7.156 | 422 |
| 1733347620 | 7.4 | 0.05 | 0.74 | 7.44 | 7.6 | 7.4 | 2105 |
| 1733261220 | 7.346 | -0.14 | -1.82 | 7.5 | 7.518 | 7.346 | 366 |
| 1733174820 | 7.482 | 0.6 | 8.66 | 7.084 | 7.484 | 6.96 | 357 |
| 1732915620 | 6.886 | -0.07 | -1.01 | 6.946 | 6.958 | 6.886 | 365 |
| 1732829220 | 6.956 | -0.19 | -2.66 | 6.956 | 6.956 | 6.956 | 100 |
| 1732742820 | 7.146 | 0.17 | 2.38 | 6.9 | 7.174 | 6.9 | 185 |
| 1732656420 | 6.98 | -0.35 | -4.77 | 7.228 | 7.228 | 6.932 | 314 |
| 1732570020 | 7.33 | 0.13 | 1.81 | 7.078 | 7.33 | 7.058 | 3425 |
| 1732310820 | 7.2 | 0.35 | 5.14 | 6.924 | 7.288 | 6.87 | 1002 |
| 1732224420 | 6.848 | 0.45 | 6.97 | 6.586 | 6.848 | 6.586 | 329 |
| 1732138020 | 6.402 | 0.16 | 2.60 | 6.196 | 6.402 | 6.196 | 116 |
| 1732051620 | 6.24 | 0.11 | 1.86 | 6.204 | 6.24 | 6.15 | 256 |
| 1731965220 | 6.126 | -0.3 | -4.73 | 6.434 | 6.434 | 6.126 | 626 |
| 1731705960 | 6.43 | 0.08 | 1.29 | 6.442 | 6.442 | 6.43 | 450 |
| 1731619560 | 6.348 | -0.18 | -2.70 | 6.5359999 | 6.5359999 | 6.348 | 71 |
| 1731533160 | 6.524 | -0.07 | -1.06 | 6.634 | 6.634 | 6.524 | 705 |
| 1731446820 | 6.594 | 0.09 | 1.45 | 6.66 | 6.75 | 6.5 | 5329 |
| 1731360420 | 6.5 | 0.57 | 9.69 | 6.11 | 6.5 | 6.11 | 1094 |
| 1731101220 | 5.926 | -0.39 | -6.12 | 6.324 | 6.37 | 5.926 | 224 |
| 1731014760 | 6.312 | -0.29 | -4.42 | 5.85 | 6.574 | 5.5 | 10031 |
| 1730928360 | 6.604 | 0.35 | 5.66 | 6.5439999 | 6.7 | 6.48 | 1685 |
| 1730841960 | 6.25 | 0.08 | 1.30 | 6.226 | 6.25 | 6.226 | 2246 |
| 1730755560 | 6.17 | 0.07 | 1.15 | 6.15 | 6.17 | 6.128 | 1239 |
