Hot Features
프리미엄
Galaxy Digital Holdings Ltd (PK) (BRPHF)
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 | -3.696 | -15.8899398108 | 23.26 | 24.4182 | 18.5 | 362246 | 20.23578177 | CS |
| 4 | 1.264 | 6.90710382514 | 18.3 | 24.4182 | 17.4525 | 231846 | 20.50365889 | CS |
| 12 | 2.214 | 12.7608069164 | 17.35 | 24.4182 | 16 | 239147 | 19.17883402 | CS |
| 26 | 8.264 | 73.1327433628 | 11.3 | 24.4182 | 6.89 | 174930 | 16.3421806 | CS |
| 52 | 12.164 | 164.378378378 | 7.4 | 24.4182 | 6.759 | 161369 | 13.61311102 | CS |
| 156 | 6.977 | 55.4302057679 | 12.587 | 24.4182 | 2.43 | 177884 | 8.62506329 | CS |
| 260 | 18.666 | 2078.61915367 | 0.898 | 38 | 0.409 | 212877 | 11.124008 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 19.564 | -0.7 | -3.44 | 20.26 | 20.98 | 19.31 | 149526 |
| 1738276080 | 20.26 | 0.11 | 0.55 | 20.8 | 21.4145 | 20.0703 | 482552 |
| 1738189740 | 20.15 | 0.82 | 4.24 | 19.5 | 20.23 | 19.16 | 134478 |
| 1738103280 | 19.33 | 0.28 | 1.47 | 18.65 | 20.14 | 18.65 | 196968 |
| 1738016820 | 19.05 | -3.63 | -16.01 | 21 | 22 | 18.5 | 622368 |
| 1737757440 | 22.68 | -0.91 | -3.86 | 23.26 | 24.4182 | 22.54 | 374865 |
| 1737671220 | 23.59 | 0.79 | 3.46 | 22.7 | 24.339 | 22.424 | 313078 |
| 1737584640 | 22.8 | 0.96 | 4.40 | 21.3 | 22.952751 | 21.3 | 173330 |
| 1737498540 | 21.84 | 1.14 | 5.51 | 21 | 22.44 | 20.3 | 209124 |
| 1737152880 | 20.7 | 0.7 | 3.49 | 20.54 | 21.626 | 20.15 | 326355 |
| 1737066420 | 20.001 | 0.47 | 2.41 | 19.8 | 20.43 | 19.29 | 131830 |
| 1736979720 | 19.53 | 1.13 | 6.14 | 19.28 | 19.9 | 19.135 | 116602 |
| 1736893380 | 18.4 | 0.32 | 1.77 | 18.1 | 19.03 | 17.91 | 90627 |
| 1736806800 | 18.08 | -0.63 | -3.37 | 18.5 | 18.86 | 17.4525 | 118664 |
| 1736547720 | 18.71 | -0.54 | -2.81 | 19.1 | 19.77 | 17.838 | 159165 |
| 1736375340 | 19.25 | -0.45 | -2.28 | 19.0249 | 20.097 | 18.95 | 160211 |
| 1736288940 | 19.7 | -1.09 | -5.25 | 21 | 21 | 19.1 | 147588 |
| 1736202360 | 20.7915 | 0.4 | 1.98 | 21.42 | 21.9 | 20.35 | 219081 |
| 1735942980 | 20.388 | 2.33 | 12.89 | 18.3 | 20.388 | 18.3 | 196335 |
| 1735856700 | 18.06 | 0.72 | 4.15 | 17.6 | 18.1699 | 17.0934 | 183599 |
| 1735683960 | 17.34 | -0.11 | -0.64 | 17.49 | 17.7 | 17 | 133206 |
| 1735597740 | 17.451 | -0.7 | -3.85 | 18 | 18.231 | 17.07 | 224041 |
| 1735338000 | 18.15 | -0.07 | -0.36 | 18.19 | 18.85 | 17.9696 | 66668 |
| 1735252020 | 18.215 | -0.04 | -0.19 | 18.21 | 18.84 | 18 | 78946 |
| 1735078200 | 18.25 | 0.36 | 2.01 | 17.785 | 18.456 | 17.77 | 50986 |
| 1734992400 | 17.89 | 0.09 | 0.51 | 17.2 | 18.45 | 17.2 | 260900 |
| 1734733200 | 17.8 | 0.57 | 3.34 | 17 | 18.71 | 17 | 147386 |
| 1734646800 | 17.225 | -1.04 | -5.67 | 18 | 19 | 17.22 | 220206 |
| 1734560940 | 18.26 | -1.76 | -8.81 | 19.65 | 20.78 | 17.848 | 283775 |
| 1734474360 | 20.0246 | -0.7 | -3.36 | 21.47 | 21.47 | 20 | 138540 |
| 1734388140 | 20.72 | 0.42 | 2.07 | 20.97 | 21.56 | 20.41 | 824466 |
| 1734128940 | 20.3 | 1.06 | 5.51 | 19.72 | 20.72 | 19.0001 | 139899 |
| 1734042480 | 19.24 | -0.06 | -0.31 | 19.5 | 19.635 | 19 | 134519 |
| 1733955900 | 19.3 | 1 | 5.46 | 18.420785 | 20 | 18.420785 | 241209 |
| 1733869200 | 18.3 | -0.55 | -2.92 | 18.9374 | 20.02 | 17.87 | 316018 |
| 1733782800 | 18.85 | -2.25 | -10.66 | 21.14 | 21.4 | 18.628 | 264355 |
| 1733523600 | 21.1 | 1.39 | 7.05 | 19.754224 | 21.4325 | 19.575 | 206813 |
| 1733437500 | 19.71 | -0.01 | -0.05 | 19.88 | 21.41 | 19.51 | 315105 |
| 1733350980 | 19.72 | 1.15 | 6.19 | 18.6 | 19.75 | 18.6 | 372144 |
| 1733264700 | 18.57 | 0.89 | 5.04 | 17.58 | 18.68 | 17.301 | 147409 |
| 1733178180 | 17.679 | -0.43 | -2.35 | 18.1 | 18.53 | 17.5725 | 158411 |
| 1732918200 | 18.105 | 0.29 | 1.60 | 18.49 | 18.74 | 18.0531 | 140200 |
| 1732746540 | 17.82 | 1.28 | 7.76 | 16.886604 | 17.85 | 16.7177 | 170306 |
| 1732660140 | 16.536 | -0.7 | -4.08 | 16.7 | 16.9 | 16.45 | 265550 |
| 1732573560 | 17.24 | 0.29 | 1.71 | 16.905 | 17.915 | 16.4904 | 158846 |
| 1732314000 | 16.95 | -0.1 | -0.59 | 17.86 | 17.86 | 16.69 | 277500 |
| 1732227900 | 17.05 | -0.26 | -1.50 | 18.01 | 18.97 | 17.015 | 403264 |
| 1732141740 | 17.31 | -2.09 | -10.77 | 19.41 | 19.93 | 16.9725 | 563716 |
| 1732054800 | 19.4 | 0.56 | 2.97 | 17.86 | 20.22 | 17.86 | 167872 |
| 1731968640 | 18.841 | 0.89 | 4.95 | 18 | 19.296 | 17.95 | 149300 |
| 1731709260 | 17.953 | 0.12 | 0.69 | 17.91 | 18.02 | 17.32 | 115610 |
| 1731622800 | 17.83 | -0.31 | -1.68 | 18.39 | 18.4323 | 17.7 | 116522 |
| 1731536760 | 18.135 | -0.51 | -2.74 | 18.1 | 19.3523 | 17.853 | 303961 |
| 1731450480 | 18.646 | -0.82 | -4.23 | 19.5 | 19.5 | 18.2767 | 341032 |
| 1731363600 | 19.47 | 1.02 | 5.53 | 20.2 | 20.5858 | 18.8 | 453520 |
| 1731104400 | 18.45 | 1.25 | 7.27 | 17.35 | 18.87 | 16 | 444069 |
| 1731018540 | 17.2 | 2.34 | 15.75 | 14.9 | 17.3998 | 14.13 | 497222 |
| 1730931600 | 14.86 | 2.97 | 24.98 | 13.5644 | 14.95 | 13.26 | 460393 |
| 1730845680 | 11.89 | 0.24 | 2.06 | 11.67 | 12.25 | 11.67 | 69534 |
| 1730759160 | 11.65 | -0.52 | -4.23 | 12 | 12.14 | 11.6 | 110206 |
