Hot Features
프리미엄
Symbolic Logic Inc (CE) (EVOL)
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 | -0.849999 | -99.9998823529 | 0.85 | 0.85 | 1.0E-6 | 602 | 0.85 | CS |
| 4 | -0.919999 | -99.9998913043 | 0.92 | 0.92 | 1.0E-6 | 590 | 0.89556733 | CS |
| 12 | -1.149999 | -99.9999130435 | 1.15 | 1.155 | 1.0E-6 | 1166 | 0.95090382 | CS |
| 26 | -1.059999 | -99.9999056604 | 1.06 | 1.155 | 1.0E-6 | 2181 | 1.08158922 | CS |
| 52 | -0.809999 | -99.9998765432 | 0.81 | 1.155 | 1.0E-6 | 3074 | 0.95974599 | CS |
| 156 | -1.029999 | -99.9999029126 | 1.03 | 1.6 | 1.0E-6 | 16607 | 1.21853719 | CS |
| 260 | -1.029999 | -99.9999029126 | 1.03 | 1.6 | 1.0E-6 | 16607 | 1.21853719 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 1.0E-6 | -0.849999 | -100.00 | 1.0E-6 | 0.9 | 1.0E-6 | 1205 |
| 1732659900 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732573500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732314300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732227900 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1000 |
| 1732141740 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 204 |
| 1732054800 | 0.85 | -0.05 | -5.56 | 0.85 | 0.85 | 0.85 | 250 |
| 1731968640 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 600 |
| 1731709260 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1038 |
| 1731622800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 684 |
| 1731536880 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1731450480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 296 |
| 1731363600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 370 |
| 1731104400 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 477 |
| 1731018480 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730932080 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730845680 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 1720 |
| 1730759160 | 0.91 | -0.01 | -1.09 | 0.91 | 0.91 | 0.91 | 183 |
| 1730496300 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730409900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730323500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 255 |
| 1730237280 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1730150880 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 601 |
| 1729891620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729805220 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729718820 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729632420 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729546020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729286820 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729200420 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729114020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1729027620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1728941220 | 0.91 | -0.01 | -1.09 | 0.91 | 0.91 | 0.91 | 3096 |
| 1728681900 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 523 |
| 1728595560 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 2221 |
| 1728508800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1728422400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1728336000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 250 |
| 1728076980 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727990580 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727904180 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727817780 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727731380 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 1000 |
| 1727472000 | 0.91 | -0.04 | -4.21 | 0.91 | 0.91 | 0.91 | 200 |
| 1727386200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 6 |
| 1727299200 | 0.95 | 0.04 | 4.40 | 0.95 | 0.95 | 0.95 | 1050 |
| 1727213340 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1727126940 | 0.91 | -0.02 | -2.15 | 0.95 | 0.95 | 0.91 | 4757 |
| 1726867620 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1726781220 | 0.93 | -0.17 | -15.45 | 1.1 | 1.1 | 0.93 | 566 |
| 1726694460 | 1.1 | 0.04 | 3.77 | 1.15 | 1.15 | 1.1 | 1500 |
| 1726608240 | 1.06 | -0.04 | -3.64 | 1.15 | 1.155 | 1.06 | 6296 |
| 1726522080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726262880 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726176480 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726090080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726003680 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725917280 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725658080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725571680 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725485280 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1725398880 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1086 |
| 1725053340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 122 |
| 1724966400 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 100 |
| 1724880480 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
