Hot Features
프리미엄
Blackline Safety Corporation (PK) (BLKLF)
USOTC
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 | -0.41 | -8.7982832618 | 4.66 | 4.66 | 4.24 | 104821 | 4.35983782 | CS |
| 4 | -0.8335 | -16.3961837317 | 5.0835 | 5.15 | 4.24 | 60859 | 4.56581478 | CS |
| 12 | 0.04 | 0.950118764846 | 4.21 | 5.2718 | 4.209905 | 26762 | 4.58931382 | CS |
| 26 | 0.4 | 10.3896103896 | 3.85 | 5.2718 | 3.85 | 14821 | 4.56369882 | CS |
| 52 | 1.03 | 31.9875776398 | 3.22 | 5.2718 | 2.8 | 8936 | 4.39795843 | CS |
| 156 | -0.72 | -14.4869215292 | 4.97 | 5.2718 | 1.155 | 5199 | 3.88998636 | CS |
| 260 | 0.03794 | 0.900746902941 | 4.21206 | 7.5238 | 1.155 | 4340 | 4.14238805 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728480 | 4.25 | -0.11 | -2.52 | 4.26 | 4.26 | 4.24 | 2100 |
| 1741641600 | 4.36 | -0.3 | -6.44 | 4.49 | 4.49 | 4.315 | 311763 |
| 1741386000 | 4.66 | 0.11 | 2.51 | 4.66 | 4.66 | 4.66 | 600 |
| 1741299600 | 4.546 | 0 | 0.00 | 4.546 | 4.546 | 4.546 | 0 |
| 1741213200 | 4.546 | 0 | 0.00 | 4.546 | 4.546 | 4.546 | 0 |
| 1741126800 | 4.546 | -0.13 | -2.68 | 4.546 | 4.546 | 4.546 | 600 |
| 1741040760 | 4.6712 | -0.02 | -0.46 | 4.7 | 4.76 | 4.61 | 510057 |
| 1740781260 | 4.6928 | -0.17 | -3.44 | 4.7 | 4.7 | 4.6928 | 433 |
| 1740694800 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1740608400 | 4.86 | 0.05 | 1.04 | 4.86 | 4.86 | 4.86 | 1100 |
| 1740522000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1740435600 | 4.8099999 | -0.03 | -0.62 | 4.8099999 | 4.8099999 | 4.8099999 | 2180 |
| 1740176400 | 4.84 | -0.15 | -2.92 | 4.984839 | 4.99 | 4.84 | 1200 |
| 1740090480 | 4.9854 | -0.04 | -0.89 | 5.03 | 5.03 | 4.9854 | 1811 |
| 1740003960 | 5.03 | 0.03 | 0.60 | 5.03 | 5.03 | 5.03 | 1300 |
| 1739917740 | 5 | -0.06 | -1.19 | 5.05 | 5.15 | 5 | 16330 |
| 1739571720 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1739485320 | 5.0599999 | -0.04 | -0.69 | 5.0599999 | 5.0599999 | 5.0599999 | 400 |
| 1739398920 | 5.095 | -0.04 | -0.68 | 5.0835 | 5.095 | 5.07 | 2155 |
| 1739312940 | 5.13 | -0.04 | -0.77 | 5.13 | 5.13 | 5.13 | 300 |
| 1739226000 | 5.17 | 0.17 | 3.40 | 5.22 | 5.2718 | 5.17 | 11111 |
| 1738967280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738880880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738794480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738708080 | 5 | 0.36 | 7.76 | 4.79 | 5 | 4.79 | 11100 |
| 1738621740 | 4.64 | -0.22 | -4.53 | 4.61 | 4.64 | 4.6 | 6800 |
| 1738362000 | 4.86 | 0.11 | 2.32 | 4.898 | 4.898 | 4.85 | 17224 |
| 1738276020 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1738189620 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1738103220 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1738016820 | 4.75 | -0.01 | -0.21 | 4.7588 | 4.7596 | 4.75 | 15150 |
| 1737757440 | 4.76 | 0.02 | 0.52 | 4.76 | 4.76 | 4.76 | 1135 |
| 1737671220 | 4.7356 | -0.02 | -0.51 | 4.7356 | 4.7356 | 4.7356 | 150 |
| 1737584940 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737498540 | 4.76 | 0.15 | 3.20 | 4.76 | 4.76 | 4.76 | 6000 |
| 1737152820 | 4.6125 | 0 | 0.00 | 4.6125 | 4.6125 | 4.6125 | 0 |
| 1737066420 | 4.6125 | 0.13 | 2.81 | 4.65 | 4.65 | 4.6125 | 3000 |
| 1736979720 | 4.4865 | -0.1 | -2.17 | 4.48 | 4.4865 | 4.48 | 600 |
| 1736893380 | 4.586 | -0.01 | -0.30 | 4.586 | 4.586 | 4.586 | 4300 |
| 1736806800 | 4.6 | -0.13 | -2.75 | 4.6 | 4.6 | 4.6 | 116 |
| 1736547720 | 4.73 | -0.1 | -2.07 | 4.73 | 4.73 | 4.73 | 903 |
| 1736375340 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1736288940 | 4.83 | -0.17 | -3.40 | 4.85 | 4.85 | 4.71 | 1470 |
| 1736202360 | 5 | 0.26 | 5.49 | 5 | 5 | 4.98 | 1265 |
| 1735943100 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1735856700 | 4.74 | 0.34 | 7.73 | 4.74 | 4.74 | 4.74 | 300 |
| 1735683600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735597200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735338000 | 4.4 | -0.03 | -0.68 | 4.4 | 4.4 | 4.4 | 274 |
| 1735251600 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1735078800 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734992400 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734733200 | 4.43 | 0.14 | 3.26 | 4.44 | 4.44 | 4.43 | 1844 |
| 1734646800 | 4.29 | 0.08 | 1.90 | 4.29 | 4.29 | 4.29 | 1000 |
| 1734560940 | 4.21 | -0.08 | -1.96 | 4.21 | 4.21 | 4.209905 | 600 |
| 1734474540 | 4.2939999 | 0 | 0.00 | 4.2939999 | 4.2939999 | 4.2939999 | 0 |
| 1734388140 | 4.2939999 | -0.1 | -2.19 | 4.33 | 4.33 | 4.2699999 | 19595 |
| 1734128940 | 4.39 | -0.08 | -1.79 | 4.37 | 4.39 | 4.37 | 13400 |
| 1734010200 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
