Hot Features
프리미엄
Casio Computer Ltd (PK) (CSIOY)
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 | 1.9724 | 2.83482040197 | 69.5776 | 72.06 | 67.46 | 23 | 68.60986842 | DR |
| 4 | -0.26 | -0.362066564545 | 71.81 | 75.8 | 67.46 | 32 | 70.75219086 | DR |
| 12 | -9.0497 | -11.2279574242 | 80.5997 | 86.34 | 67.46 | 21 | 75.35764187 | DR |
| 26 | -0.69 | -0.955149501661 | 72.24 | 86.34 | 67.46 | 30 | 76.25586377 | DR |
| 52 | -11.85 | -14.2086330935 | 83.4 | 92.02 | 67.46 | 38 | 80.19444938 | DR |
| 156 | -70.45 | -49.6126760563 | 142 | 142 | 67.46 | 164 | 101.54243632 | DR |
| 260 | -117.46 | -62.1448600603 | 189.01 | 209.085 | 67.46 | 160 | 121.91493396 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 69.595 | -1.39 | -1.95 | 67.973 | 69.8336 | 67.973 | 7 |
| 1732141740 | 70.9805 | 1.06 | 1.51 | 69.1709 | 71.19 | 67.46 | 20 |
| 1732054800 | 69.925 | 2.36 | 3.49 | 69.9489 | 70.0182 | 69.925 | 8 |
| 1731968640 | 67.57 | -2.17 | -3.10 | 69.83 | 71.68 | 67.57 | 71 |
| 1731709260 | 69.735 | 0.16 | 0.22 | 69.5776 | 72.06 | 69.5722 | 8 |
| 1731622800 | 69.58 | -2.03 | -2.84 | 69.3391 | 71.2385 | 67.8715 | 5 |
| 1731536760 | 71.6145 | 0.24 | 0.34 | 70.015 | 71.6145 | 69.9504 | 6 |
| 1731450480 | 71.37 | 1.85 | 2.65 | 69.445 | 71.37 | 68.736 | 8 |
| 1731363600 | 69.525 | -1.56 | -2.20 | 70.2174 | 70.3181 | 68.11 | 59 |
| 1731104400 | 71.087 | -0.3 | -0.42 | 70.8674 | 71.087 | 70.8674 | 3 |
| 1731018540 | 71.3876 | -3.76 | -5.01 | 70.28 | 75.26 | 70.28 | 22 |
| 1730931960 | 75.15 | 0 | 0.00 | 75.15 | 75.15 | 75.15 | 0 |
| 1730845560 | 75.15 | 0 | 0.00 | 75.15 | 75.15 | 75.15 | 0 |
| 1730759160 | 75.15 | 2.81 | 3.88 | 72.85 | 75.15 | 70.5 | 33 |
| 1730496420 | 72.3434 | 1.45 | 2.04 | 72.4455 | 74.4 | 72.3434 | 17 |
| 1730409780 | 70.8984 | 0.15 | 0.21 | 72.5631 | 72.5631 | 70.8984 | 4 |
| 1730323500 | 70.75 | 0.09 | 0.13 | 70.75 | 70.75 | 70.75 | 2 |
| 1730237280 | 70.66 | -5.14 | -6.78 | 72.94 | 72.94 | 70.66 | 209 |
| 1730150880 | 75.8 | 3.99 | 5.56 | 73.5605 | 75.8 | 71.63 | 13 |
| 1729891500 | 71.81 | 0.09 | 0.13 | 71.81 | 71.81 | 71.81 | 74 |
| 1729805160 | 71.72 | -4.42 | -5.81 | 73.3728 | 75.92 | 71.72 | 31 |
| 1729718940 | 76.14 | 2.35 | 3.18 | 76.05 | 76.14 | 76.05 | 25 |
| 1729632300 | 73.79 | -3.91 | -5.03 | 75.07 | 76.1 | 73.79 | 34 |
| 1729545600 | 77.7 | -2.38 | -2.97 | 76.9295 | 77.7 | 76.9295 | 3 |
| 1729286400 | 80.08 | 2.18 | 2.80 | 80.51 | 80.51 | 77.46 | 72 |
| 1729200000 | 77.9 | 0.21 | 0.27 | 78.238 | 79.277 | 77.9 | 5 |
| 1729114080 | 77.69 | 0 | 0.00 | 77.69 | 77.69 | 77.69 | 0 |
| 1729027680 | 77.69 | -2.99 | -3.71 | 77.69 | 77.69 | 77.69 | 1 |
| 1728941220 | 80.68 | 2.81 | 3.61 | 80.6652 | 80.68 | 80.6652 | 15 |
| 1728681900 | 77.87 | -4.22 | -5.15 | 81.17 | 81.17 | 77.87 | 4 |
| 1728595560 | 82.0944 | 4.08 | 5.24 | 81 | 82.0944 | 80.5882 | 9 |
| 1728508800 | 78.01 | -1.18 | -1.49 | 78.76 | 78.76 | 78.01 | 4 |
| 1728422580 | 79.1928 | -3.5 | -4.23 | 79.1928 | 79.1928 | 79.1928 | 1 |
| 1728336000 | 82.69 | 1.8 | 2.23 | 81.02 | 82.69 | 81.02 | 5 |
| 1728077220 | 80.885 | 1.33 | 1.67 | 80.885 | 80.885 | 80.885 | 1 |
| 1727990760 | 79.555 | 1.1 | 1.40 | 81.89 | 81.89 | 79.555 | 3 |
| 1727904000 | 78.46 | -3.27 | -4.00 | 82.3 | 82.3 | 78.46 | 6 |
| 1727818140 | 81.725 | -3.17 | -3.73 | 83.74 | 83.74 | 81.725 | 8 |
| 1727731380 | 84.89 | 2.54 | 3.08 | 82.99 | 84.89 | 81.1609 | 11 |
| 1727472000 | 82.35 | -1.86 | -2.20 | 82.35 | 86.34 | 82.35 | 114 |
| 1727386200 | 84.205 | 1.05 | 1.26 | 82.25 | 84.205 | 82.25 | 4 |
| 1727299200 | 83.155 | 0.73 | 0.89 | 83.155 | 83.155 | 83.155 | 2 |
| 1727212800 | 82.425 | 0.94 | 1.16 | 78.96 | 82.425 | 78.96 | 74 |
| 1727126940 | 81.48 | 5.68 | 7.49 | 79.989 | 81.48 | 79.22 | 17 |
| 1726867200 | 75.8 | -5.66 | -6.94 | 75.8 | 75.8 | 75.8 | 13 |
| 1726781220 | 81.455 | -1.6 | -1.92 | 81.455 | 81.455 | 81.455 | 1 |
| 1726694460 | 83.05 | -0.25 | -0.30 | 80.05 | 83.05 | 80.05 | 4 |
| 1726608240 | 83.3 | 1.3 | 1.59 | 82.81 | 83.3 | 82.81 | 10 |
| 1726521720 | 82 | 2.44 | 3.07 | 81.112 | 82 | 80.0235 | 6 |
| 1726262940 | 79.56 | -4.11 | -4.91 | 81.075 | 81.075 | 79.56 | 7 |
| 1726176540 | 83.67 | 4.73 | 5.99 | 81.4825 | 83.67 | 81.4825 | 15 |
| 1726090140 | 78.94 | -0.32 | -0.40 | 78.94 | 78.94 | 78.94 | 1 |
| 1726003500 | 79.26 | 2.62 | 3.41 | 81.16 | 81.16 | 79.26 | 20 |
| 1725917220 | 76.645 | 0 | 0.00 | 76.645 | 76.645 | 76.645 | 0 |
| 1725658020 | 76.645 | -2.71 | -3.42 | 76.645 | 76.645 | 76.645 | 1 |
| 1725571440 | 79.3575 | 2.25 | 2.91 | 80.5605 | 80.5605 | 79.3575 | 6 |
| 1725485040 | 77.11 | -0.4 | -0.52 | 79.151 | 79.75 | 77.11 | 23 |
| 1725398880 | 77.51 | -2.83 | -3.52 | 80.75 | 80.75 | 77.51 | 29 |
| 1725053340 | 80.34 | -2.38 | -2.88 | 80.5997 | 80.5997 | 80.34 | 2 |
| 1724966760 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 0 |
| 1724880360 | 82.72 | -0.34 | -0.41 | 78.15 | 82.72 | 78.15 | 38 |
| 1724794140 | 83.06 | 0 | 0.00 | 83.06 | 83.06 | 83.06 | 0 |
| 1724707740 | 83.06 | 3.74 | 4.72 | 79.3012 | 83.06 | 79.3012 | 133 |
| 1724448480 | 79.32 | 1.4 | 1.80 | 79.32 | 79.32 | 79.32 | 7 |
| 1724362140 | 77.92 | -3.31 | -4.07 | 81.5 | 81.5 | 77.92 | 79 |
