Hot Features
프리미엄
XPeng Inc (8XP)
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 | -0.4 | -6.57894736842 | 6.08 | 6.7 | 5.52 | 29637 | 6.02620369 | DE |
| 4 | 0.5800001 | 11.3725512034 | 5.0999999 | 7.24 | 4.98 | 14777 | 6.14638176 | DE |
| 12 | 1.94 | 51.871657754 | 3.74 | 7.24 | 3.6 | 9992 | 5.57867209 | DE |
| 26 | 1.5 | 35.8851674641 | 4.18 | 7.24 | 3.04 | 6749 | 4.9617939 | DE |
| 52 | -2.7699999 | -32.7810642933 | 8.4499999 | 8.6999999 | 3.04 | 5213 | 4.72210958 | DE |
| 156 | -2.7699999 | -32.7810642933 | 8.4499999 | 10 | 3.04 | 4530 | 4.97277484 | DE |
| 260 | -2.7699999 | -32.7810642933 | 8.4499999 | 10 | 3.04 | 4530 | 4.97277484 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 5.72 | -0.2 | -3.38 | 5.88 | 5.88 | 5.72 | 4529 |
| 1732138020 | 5.92 | -0.08 | -1.33 | 6.22 | 6.32 | 5.92 | 10790 |
| 1732051620 | 6 | -0.26 | -4.15 | 6.22 | 6.7 | 5.78 | 105164 |
| 1731965220 | 6.26 | 0.22 | 3.64 | 6.26 | 6.36 | 6.08 | 22301 |
| 1731705960 | 6.04 | -0.1 | -1.63 | 6.08 | 6.08 | 5.78 | 5402 |
| 1731619560 | 6.14 | -0.4 | -6.12 | 6.0599999 | 6.28 | 5.88 | 10268 |
| 1731533160 | 6.54 | 0.22 | 3.48 | 6.68 | 6.86 | 6.32 | 26942 |
| 1731446820 | 6.32 | -0.74 | -10.48 | 6.88 | 6.94 | 6.32 | 12034 |
| 1731360420 | 7.06 | 0.5 | 7.62 | 6.96 | 7.24 | 6.92 | 15661 |
| 1731101220 | 6.5599999 | -0.1 | -1.50 | 6.9 | 6.98 | 6.36 | 20426 |
| 1731014760 | 6.66 | 1.04 | 18.51 | 5.88 | 6.78 | 5.88 | 16234 |
| 1730928360 | 5.62 | -0.06 | -1.06 | 5.98 | 5.98 | 5.6 | 9025 |
| 1730841960 | 5.68 | 0.14 | 2.53 | 5.78 | 5.9 | 5.68 | 23026 |
| 1730755560 | 5.54 | 0.2 | 3.75 | 5.5599999 | 5.68 | 5.5199999 | 2085 |
| 1730496360 | 5.34 | 0.28 | 5.53 | 5.32 | 5.34 | 5.32 | 1502 |
| 1730409960 | 5.0599999 | -0.26 | -4.89 | 5.08 | 5.16 | 5.0599999 | 855 |
| 1730323560 | 5.32 | 0.02 | 0.38 | 5.32 | 5.32 | 5.32 | 100 |
| 1730237160 | 5.3 | -0.42 | -7.34 | 5.6 | 5.68 | 5.3 | 4525 |
| 1730150760 | 5.72 | 0.42 | 7.92 | 5.44 | 5.72 | 5.38 | 2010 |
| 1729888020 | 5.3 | 0.3 | 6.00 | 5.0999999 | 5.3 | 4.98 | 2660 |
| 1729801560 | 5 | -0.36 | -6.72 | 5 | 5 | 5 | 1150 |
| 1729715160 | 5.36 | 0.3 | 5.93 | 5.38 | 5.42 | 5.12 | 6120 |
| 1729628760 | 5.0599999 | 0.2 | 4.12 | 5.1399999 | 5.2 | 5.0599999 | 1288 |
| 1729542360 | 4.86 | -0.02 | -0.41 | 4.94 | 4.94 | 4.8099999 | 8888 |
| 1729283160 | 4.88 | 0.17 | 3.61 | 4.9 | 5.2 | 4.71 | 11369 |
| 1729196760 | 4.71 | -0.29 | -5.80 | 5.2 | 5.2 | 4.71 | 3859 |
| 1729110360 | 5 | -0.2 | -3.85 | 5.1399999 | 5.1399999 | 4.78 | 6028 |
| 1729023960 | 5.2 | -0.26 | -4.76 | 5.4 | 5.4 | 5 | 3196 |
| 1728937620 | 5.46 | -0.32 | -5.54 | 5.76 | 5.76 | 5.22 | 6814 |
| 1728678360 | 5.78 | -0.14 | -2.36 | 5.7 | 5.98 | 5.62 | 7404 |
| 1728591960 | 5.92 | 0.18 | 3.14 | 6.08 | 6.08 | 5.68 | 1341 |
| 1728505560 | 5.74 | 0.18 | 3.24 | 5.5599999 | 5.82 | 5.38 | 13356 |
| 1728419160 | 5.5599999 | -0.36 | -6.08 | 5.44 | 5.5599999 | 5.16 | 15325 |
| 1728332760 | 5.92 | 0.4 | 7.25 | 5.94 | 6.0199999 | 5.72 | 19735 |
| 1728073560 | 5.5199999 | -0.1 | -1.78 | 5.74 | 5.74 | 5.5 | 5657 |
| 1727987220 | 5.62 | -0.36 | -6.02 | 6 | 6 | 5.62 | 17512 |
| 1727900820 | 5.98 | 0.46 | 8.33 | 6.28 | 6.5 | 5.4 | 26129 |
| 1727814420 | 5.5199999 | -0.14 | -2.47 | 5.76 | 5.9 | 5.4 | 2668 |
| 1727728020 | 5.66 | 0.08 | 1.43 | 6.14 | 6.32 | 5.48 | 11869 |
| 1727468760 | 5.58 | 0.3 | 5.68 | 5.16 | 5.76 | 5.1399999 | 14931 |
| 1727382360 | 5.28 | 0.5 | 10.46 | 4.97 | 5.28 | 4.8099999 | 3441 |
| 1727295960 | 4.78 | 0.1 | 2.14 | 4.38 | 4.78 | 4.37 | 2934 |
| 1727209560 | 4.68 | 0.31 | 7.09 | 4.44 | 4.73 | 4.41 | 9490 |
| 1727123160 | 4.37 | 0.07 | 1.63 | 4.18 | 4.37 | 4.18 | 8648 |
| 1726864020 | 4.3 | 0.13 | 3.12 | 4.34 | 4.34 | 4.3 | 300 |
| 1726777560 | 4.17 | 0.2 | 5.04 | 4.17 | 4.17 | 4.01 | 1168 |
| 1726691160 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1726604760 | 3.97 | -0.02 | -0.50 | 4.0999999 | 4.2 | 3.97 | 1699 |
| 1726518420 | 3.99 | 0.12 | 3.10 | 4.11 | 4.12 | 3.87 | 6415 |
| 1726259160 | 3.87 | -0.11 | -2.76 | 4.0199999 | 4.0199999 | 3.87 | 1808 |
| 1726172760 | 3.98 | -0.16 | -3.86 | 4.13 | 4.13 | 3.78 | 679 |
| 1726086360 | 4.1399999 | 0.2 | 5.08 | 4.0199999 | 4.1399999 | 3.99 | 9323 |
| 1725999960 | 3.94 | 0.1 | 2.60 | 3.74 | 3.94 | 3.74 | 759 |
| 1725913620 | 3.84 | -0.11 | -2.78 | 3.67 | 3.84 | 3.67 | 3812 |
| 1725654360 | 3.95 | -0.05 | -1.25 | 4.2 | 4.2 | 3.7 | 3927 |
| 1725567960 | 4 | 0.04 | 1.01 | 3.75 | 4 | 3.75 | 11325 |
| 1725481560 | 3.96 | 0.2 | 5.32 | 3.71 | 3.96 | 3.6 | 8972 |
| 1725395160 | 3.76 | 0 | 0.00 | 3.73 | 3.9 | 3.72 | 17239 |
| 1725308760 | 3.76 | -0.04 | -1.05 | 3.7 | 3.78 | 3.7 | 8026 |
| 1725049560 | 3.8 | 0.2 | 5.56 | 3.74 | 3.8 | 3.64 | 9371 |
| 1724963160 | 3.6 | 0.34 | 10.43 | 3.47 | 3.6 | 3.34 | 460 |
| 1724876760 | 3.2599999 | -0.14 | -4.12 | 3.59 | 3.59 | 3.2599999 | 14986 |
| 1724790420 | 3.4 | 0.1 | 3.03 | 3.54 | 3.54 | 3.4 | 2810 |
| 1724704020 | 3.3 | 0.12 | 3.77 | 3.22 | 3.5 | 3.22 | 29143 |
| 1724444820 | 3.18 | 0.05 | 1.60 | 3.1 | 3.18 | 3.1 | 3209 |
| 1724358420 | 3.13 | 0.01 | 0.32 | 3.12 | 3.13 | 3.12 | 4500 |
