Hot Features
프리미엄
Robinhood Markets Inc (7KY)
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 | 7.29 | 18.4207201516 | 39.575 | 47.83 | 37.354999 | 29478 | 42.53816434 | DE |
| 4 | 11.56 | 32.7432375018 | 35.305 | 47.83 | 32.81 | 28400 | 39.5611209 | DE |
| 12 | 21.67 | 86.0091287954 | 25.195 | 47.83 | 21.175 | 33769 | 34.15897244 | DE |
| 26 | 24.29 | 107.596899225 | 22.575 | 47.83 | 12.958 | 23190 | 28.70892526 | DE |
| 52 | 36.855 | 368.181818182 | 10.01 | 47.83 | 9.525 | 22714 | 22.95027863 | DE |
| 156 | 36.685 | 360.36345776 | 10.18 | 47.83 | 7.3 | 19500 | 20.87354924 | DE |
| 260 | 36.685 | 360.36345776 | 10.18 | 47.83 | 7.3 | 19500 | 20.87354924 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 46.86 | 1.8 | 3.98 | 44.81 | 47.83 | 44.81 | 47091 |
| 1737062820 | 45.065 | 0.61 | 1.37 | 44.995 | 45.5 | 44.045 | 44439 |
| 1736976420 | 44.455 | 3.81 | 9.36 | 40.655 | 44.825 | 40.604999 | 36919 |
| 1736890020 | 40.65 | 2 | 5.16 | 38.99 | 42.354999 | 38.799999 | 32128 |
| 1736803620 | 38.655 | -0.48 | -1.21 | 38.905 | 38.905 | 37.354999 | 14402 |
| 1736544420 | 39.13 | -0.43 | -1.07 | 39.575 | 39.805 | 37.865 | 19503 |
| 1736458020 | 39.555 | 0.31 | 0.78 | 39.555 | 39.555 | 39.135 | 7140 |
| 1736371620 | 39.25 | 0.4 | 1.02 | 38.945 | 39.86 | 38.1 | 16705 |
| 1736285220 | 38.854999 | -2.14 | -5.22 | 40.735 | 41.705 | 38.505 | 20284 |
| 1736198820 | 40.994999 | 0.99 | 2.49 | 40.994999 | 41.46 | 40.075 | 24392 |
| 1735939620 | 40 | 1.53 | 3.96 | 38.65 | 40 | 38.08 | 28789 |
| 1735853220 | 38.475 | 2.38 | 6.58 | 36.335 | 38.625 | 36.2 | 23645 |
| 1735594020 | 36.1 | -1.38 | -3.68 | 37.25 | 37.25 | 36.1 | 10220 |
| 1735334820 | 37.479999 | 1.57 | 4.37 | 38.54 | 39.06 | 36.655 | 46543 |
| 1734989220 | 35.909999 | -0.84 | -2.29 | 37.369999 | 37.5 | 35.67 | 30126 |
| 1734730020 | 36.75 | 1.14 | 3.19 | 35.305 | 36.78 | 32.81 | 70764 |
| 1734643620 | 35.615 | -0.19 | -0.53 | 36.595 | 37.165 | 34.905 | 47414 |
| 1734557220 | 35.805 | -3.89 | -9.80 | 39.424999 | 39.63 | 35.5 | 39427 |
| 1734470820 | 39.695 | -1.43 | -3.48 | 41.244999 | 41.494999 | 38.415 | 44332 |
| 1734384420 | 41.125 | 2.73 | 7.10 | 38.95 | 41.7 | 38.65 | 46427 |
| 1734125220 | 38.4 | 0.89 | 2.39 | 37.895 | 38.4 | 37.325 | 21078 |
| 1734038820 | 37.505 | 1.5 | 4.15 | 36.15 | 38.244999 | 34.06 | 28922 |
| 1733952420 | 36.01 | 0.62 | 1.75 | 36.005 | 37.104999 | 36 | 19761 |
| 1733866020 | 35.39 | -2.05 | -5.48 | 38.02 | 38.44 | 35.39 | 36344 |
| 1733779620 | 37.44 | -2.05 | -5.18 | 40.145 | 40.994999 | 37.1 | 70344 |
| 1733520420 | 39.485 | 2.68 | 7.28 | 37.5 | 39.49 | 36.9 | 49575 |
| 1733434020 | 36.805 | -1.19 | -3.12 | 39.549999 | 41.595 | 36.79 | 70391 |
| 1733347620 | 37.99 | 1.49 | 4.08 | 37.244999 | 38.515 | 36.005 | 30060 |
| 1733261220 | 36.5 | 0.7 | 1.96 | 36.145 | 36.799999 | 34.85 | 11001 |
| 1733174820 | 35.799999 | 0.03 | 0.08 | 35.775 | 37.025 | 35.534999 | 12043 |
| 1732915620 | 35.77 | -0.43 | -1.17 | 36.195 | 37.125 | 35.46 | 27688 |
| 1732829220 | 36.195 | 0.6 | 1.70 | 36.115 | 36.5 | 35.799999 | 20452 |
| 1732742820 | 35.59 | 0.9 | 2.59 | 35.15 | 36.17 | 34.784999 | 17222 |
| 1732656420 | 34.69 | -1.48 | -4.08 | 36.159999 | 36.159999 | 34.56 | 29736 |
| 1732570020 | 36.165 | 1.03 | 2.92 | 36.29 | 37.775 | 35.534999 | 52166 |
| 1732310820 | 35.14 | 1.6 | 4.77 | 33.479999 | 35.25 | 32.805 | 26099 |
| 1732224420 | 33.54 | -0.83 | -2.40 | 34.799999 | 36.17 | 32.909999 | 42486 |
| 1732138020 | 34.365 | 1.1 | 3.29 | 33.735 | 36.03 | 33.534999 | 32131 |
| 1732051620 | 33.27 | -0.24 | -0.70 | 33.365 | 34.119999 | 32.455 | 27019 |
| 1731965220 | 33.505 | 2.91 | 9.51 | 31.065 | 33.52 | 30.735 | 29458 |
| 1731705960 | 30.595 | 0.07 | 0.23 | 30.075 | 30.6 | 29.74 | 14490 |
| 1731619560 | 30.525 | 0.27 | 0.91 | 30.315 | 31.18 | 29.93 | 16990 |
| 1731533160 | 30.25 | -0.88 | -2.81 | 30.505 | 32.085 | 30.135 | 29953 |
| 1731446820 | 31.125 | 0.4 | 1.29 | 31.9 | 32.5 | 29.01 | 56164 |
| 1731360420 | 30.73 | 2.23 | 7.82 | 30.265 | 32.21 | 30.235 | 91674 |
| 1731101220 | 28.5 | 1.29 | 4.74 | 27.395 | 28.555 | 27 | 29180 |
| 1731014760 | 27.21 | -0.35 | -1.25 | 27.98 | 27.98 | 26.85 | 67005 |
| 1730928360 | 27.555 | 4.74 | 20.75 | 23.6 | 27.965 | 23.6 | 72693 |
| 1730841960 | 22.82 | 0.48 | 2.13 | 22.275 | 23.065 | 22.275 | 17558 |
| 1730755560 | 22.345 | 0.34 | 1.57 | 21.995 | 22.46 | 21.625 | 21542 |
| 1730496360 | 22 | 0.41 | 1.92 | 22 | 22.5 | 21.175 | 39086 |
| 1730409960 | 21.585 | -2.78 | -11.41 | 23.2 | 23.8 | 21.44 | 58306 |
| 1730323560 | 24.365 | -1.63 | -6.27 | 26.295 | 26.4 | 22.3 | 51623 |
| 1730237160 | 25.995 | 0.07 | 0.27 | 26.055 | 26.615 | 25.755 | 12619 |
| 1730150760 | 25.925 | 0.84 | 3.33 | 25.005 | 26.06 | 25.005 | 11144 |
| 1729888020 | 25.09 | -0.04 | -0.14 | 25.195 | 25.52 | 24.945 | 12500 |
| 1729801560 | 25.125 | 0.4 | 1.62 | 24.66 | 25.27 | 24.66 | 9446 |
| 1729715160 | 24.725 | -0.67 | -2.62 | 25.185 | 25.595 | 24.385 | 13770 |
| 1729628760 | 25.39 | 0.5 | 1.99 | 24.755 | 25.47 | 24.6 | 6719 |
| 1729542360 | 24.895 | 0.22 | 0.89 | 24.515 | 24.955 | 24.13 | 13136 |
| 1729283160 | 24.675 | 0.3 | 1.21 | 24.24 | 24.87 | 24.24 | 18067 |
