Hot Features
프리미엄
Infinera Corp. (IX6)
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 | 0.15 | 2.52100840336 | 5.95 | 6.2 | 5.9 | 841 | 6.07323022 | DE |
| 4 | 0.55 | 9.90990990991 | 5.55 | 6.2 | 5.55 | 1007 | 5.97076715 | DE |
| 12 | 0.5 | 8.92857142857 | 5.6 | 6.2 | 4.96 | 731 | 5.7270004 | DE |
| 26 | 1.1 | 22 | 5 | 6.2 | 4.3 | 1487 | 5.40701318 | DE |
| 52 | 2.38 | 63.9784946237 | 3.72 | 6.2 | 2.68 | 1126 | 5.1143749 | DE |
| 156 | 1.8 | 41.8604651163 | 4.3 | 6.2 | 2.68 | 1121 | 5.07984581 | DE |
| 260 | 1.8 | 41.8604651163 | 4.3 | 6.2 | 2.68 | 1121 | 5.07984581 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727295960 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 1500 |
| 1727209560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 162 |
| 1727123160 | 6.1 | 0.2 | 3.39 | 6.1 | 6.1 | 6.1 | 500 |
| 1726864020 | 5.9 | -0.1 | -1.67 | 5.95 | 5.95 | 5.9 | 1200 |
| 1726777620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726691220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2300 |
| 1726604760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 700 |
| 1726518420 | 6 | 0.15 | 2.56 | 5.75 | 6 | 5.75 | 3294 |
| 1726259160 | 5.85 | 0.25 | 4.46 | 5.85 | 5.85 | 5.85 | 10 |
| 1726172760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1726086360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 180 |
| 1725999960 | 5.6 | 0.05 | 0.90 | 5.7 | 5.7 | 5.6 | 1174 |
| 1725913560 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725654360 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 60 |
| 1725567960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725481560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725395160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725308760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725049560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1724963160 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 80 |
| 1724876820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724790420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724704020 | 5.5 | 0 | 0.00 | 5.45 | 5.5 | 5.45 | 291 |
| 1724444820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724358420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724272020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724185620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724099220 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 1000 |
| 1723840020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1723753620 | 5.3499999 | 0.15 | 2.88 | 5.3499999 | 5.3499999 | 5.3499999 | 5 |
| 1723667160 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1723580760 | 5.2 | -0.15 | -2.80 | 5.2 | 5.2 | 5.2 | 50 |
| 1723494360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1723235160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1723148760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1723062360 | 5.3499999 | 0.1 | 1.90 | 5.3499999 | 5.3499999 | 5.3499999 | 960 |
| 1722976020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1722889620 | 5.25 | -0.3 | -5.41 | 5.05 | 5.25 | 4.96 | 2915 |
| 1722630360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1722543960 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1722457560 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 200 |
| 1722371220 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 40 |
| 1722284760 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1722025560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1721939160 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.4 | 200 |
| 1721852820 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 50 |
| 1721766360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721679960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721420760 | 5.5 | -0.05 | -0.90 | 5.4 | 5.5 | 5.4 | 1200 |
| 1721334360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1721247960 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1721161560 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1721075160 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 300 |
| 1720815960 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 1000 |
| 1720729560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720643160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720556760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720470360 | 5.65 | -0.1 | -1.74 | 5.6 | 5.65 | 5.6 | 375 |
| 1720211220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1720124820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 20 |
| 1720038420 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 2235 |
| 1719952020 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 100 |
| 1719865620 | 5.6 | -0.1 | -1.75 | 5.65 | 5.75 | 5.6 | 4230 |
| 1719606420 | 5.7 | 0.82 | 16.80 | 5.9 | 6 | 5.7 | 10143 |
| 1719468000 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
