Hot Features
프리미엄
Exco Resources Inc (CE) (EXCE)
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 | 0 | 10.75 | 10.75 | 10.75 | 2650 | 10.75 | CS |
| 4 | 2.2 | 25.730994152 | 8.55 | 10.75 | 8.55 | 13773 | 10.08794188 | CS |
| 12 | 2.95 | 37.8205128205 | 7.8 | 10.75 | 7.72 | 6789 | 9.68547255 | CS |
| 26 | 2.75 | 34.375 | 8 | 10.75 | 7.5 | 4235 | 9.19255806 | CS |
| 52 | 4.15 | 62.8787878788 | 6.6 | 10.75 | 5 | 16014 | 8.3715855 | CS |
| 156 | 4.75 | 79.1666666667 | 6 | 11.05 | 5 | 11382 | 8.23900755 | CS |
| 260 | 9.55 | 795.833333333 | 1.2 | 11.05 | 0.0002 | 9861 | 5.81975799 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090420 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1740004020 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739917620 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1739572020 | 10.75 | 0.5 | 4.88 | 10.75 | 10.75 | 10.75 | 2650 |
| 1739485320 | 10.25 | 0.25 | 2.50 | 10 | 10.63 | 10 | 27082 |
| 1739398800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739312400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739226000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 900 |
| 1738967160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 389 |
| 1738880400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738794000 | 10 | -0.25 | -2.44 | 10 | 10 | 10 | 5000 |
| 1738708140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1738621740 | 10.25 | 1.6 | 18.50 | 10.25 | 10.3 | 9.99 | 74904 |
| 1738362000 | 8.65 | -0.35 | -3.89 | 9 | 9 | 8.65 | 9447 |
| 1738276080 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738189680 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738103280 | 9 | 0.45 | 5.26 | 8.6199999 | 9 | 8.6199999 | 3045 |
| 1738016820 | 8.55 | -0.2 | -2.29 | 8.55 | 8.55 | 8.55 | 541 |
| 1737757740 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737671340 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737584940 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737498540 | 8.75 | 0.5 | 6.06 | 8.75 | 8.75 | 8.75 | 2500 |
| 1737152880 | 8.25 | 0.24 | 3.00 | 8.25 | 8.25 | 8.25 | 325 |
| 1737066120 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1736979720 | 8.01 | -1.32 | -14.10 | 8.01 | 8.01 | 8.01 | 541 |
| 1736893740 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1736807340 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1736548140 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1736375340 | 9.325 | 0.07 | 0.81 | 9.25 | 9.4 | 8.25 | 6376 |
| 1736288940 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 2505 |
| 1736202360 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 7250 |
| 1735942980 | 9 | -0.5 | -5.26 | 9 | 9 | 9 | 5946 |
| 1735856700 | 9.5 | 0.25 | 2.70 | 9 | 9.5 | 8.5 | 2100 |
| 1735683960 | 9.25 | 0.5 | 5.71 | 9 | 9.25 | 8.65 | 2903 |
| 1735597740 | 8.75 | 0.9 | 11.46 | 8.49 | 8.75 | 8.25 | 6703 |
| 1735338000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735251600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735078800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734992400 | 7.85 | -0.13 | -1.63 | 7.85 | 7.85 | 7.85 | 1085 |
| 1734733200 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1734646800 | 7.98 | 0.13 | 1.66 | 7.8 | 7.98 | 7.8 | 7759 |
| 1734560940 | 7.85 | -1.15 | -12.78 | 7.85 | 7.85 | 7.85 | 1020 |
| 1734474540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734388140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734128940 | 9 | 1.25 | 16.13 | 9 | 9 | 9 | 237 |
| 1734042480 | 7.75 | 0.03 | 0.39 | 7.75 | 7.75 | 7.75 | 237 |
| 1733955600 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733869200 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733782800 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733523600 | 7.72 | -0.08 | -1.03 | 7.75 | 7.75 | 7.72 | 4500 |
| 1733437500 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733351100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733264700 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 567 |
| 1733178360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732919160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732746360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732659960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732573560 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 433 |
| 1732285800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732199400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
