Hot Features
프리미엄
HPQ Silicon Inc (QB) (HPQFF)
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 | -0.0077 | -4.55082742317 | 0.1692 | 0.1782 | 0.16 | 146701 | 0.1713304 | CS |
| 4 | -0.0235 | -12.7027027027 | 0.185 | 0.196 | 0.16 | 64283 | 0.17364685 | CS |
| 12 | -0.1304 | -44.672833162 | 0.2919 | 0.295 | 0.16 | 49949 | 0.21966544 | CS |
| 26 | 0.00625 | 4.02576489533 | 0.15525 | 0.317 | 0.147 | 51237 | 0.23120075 | CS |
| 52 | -0.012011 | -6.92232769104 | 0.173511 | 0.317 | 0.12 | 46073 | 0.19856508 | CS |
| 156 | -0.2508 | -60.8294930876 | 0.4123 | 0.5 | 0.12 | 38779 | 0.24287585 | CS |
| 260 | -0.5885 | -78.4666666667 | 0.75 | 1.64 | 0.12 | 57109 | 0.51845906 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.16605 | -0.00495 | -2.89 | 0.1675 | 0.1675 | 0.16586 | 7647 |
| 1733178180 | 0.171 | 0.00235 | 1.39 | 0.1687 | 0.1729 | 0.1611 | 435523 |
| 1732918200 | 0.16865 | -0.0041 | -2.37 | 0.175 | 0.175 | 0.16865 | 4787 |
| 1732746540 | 0.1727499 | -0.00185 | -1.06 | 0.1692 | 0.1782 | 0.1692 | 138847 |
| 1732660140 | 0.1746 | -0.00927 | -5.04 | 0.1847 | 0.1847 | 0.1736 | 64735 |
| 1732573560 | 0.18387 | 0.00757 | 4.29 | 0.18 | 0.185 | 0.18 | 12641 |
| 1732314000 | 0.1763 | -0.0037 | -2.06 | 0.18 | 0.18 | 0.1763 | 16986 |
| 1732227900 | 0.18 | 0.0016 | 0.90 | 0.1871 | 0.196 | 0.1729999 | 69392 |
| 1732141740 | 0.1784 | 0.0074 | 4.33 | 0.1729999 | 0.1784 | 0.17 | 14056 |
| 1732054800 | 0.171 | 0.0026 | 1.54 | 0.161 | 0.175 | 0.161 | 19903 |
| 1731968640 | 0.1684 | -0.004 | -2.32 | 0.1605 | 0.1787999 | 0.1605 | 28770 |
| 1731709260 | 0.1724 | -0.0023 | -1.32 | 0.16794 | 0.175 | 0.16794 | 13414 |
| 1731622800 | 0.1747 | -0.004 | -2.24 | 0.192 | 0.192 | 0.1706 | 110826 |
| 1731536760 | 0.1787 | 0.0077 | 4.50 | 0.1709 | 0.1787 | 0.16656 | 14820 |
| 1731450480 | 0.171 | 0.001 | 0.59 | 0.1951 | 0.1951 | 0.1625 | 64134 |
| 1731363600 | 0.17 | -0.001 | -0.58 | 0.17 | 0.17 | 0.1675 | 48002 |
| 1731104400 | 0.171 | -0.013 | -7.07 | 0.18465 | 0.18465 | 0.171 | 6265 |
| 1731018540 | 0.184 | 0.00855 | 4.87 | 0.177 | 0.1868 | 0.1709 | 85870 |
| 1730931600 | 0.17545 | -0.0135 | -7.14 | 0.185 | 0.185 | 0.1612 | 64752 |
| 1730845680 | 0.18895 | -0.005406 | -2.78 | 0.19 | 0.195 | 0.1842 | 124655 |
| 1730759160 | 0.194356 | -0.012144 | -5.88 | 0.2 | 0.2 | 0.1905 | 24176 |
| 1730496420 | 0.2065 | -0.0155 | -6.98 | 0.225 | 0.227 | 0.2065 | 8186 |
| 1730409780 | 0.222 | 0.001 | 0.45 | 0.22185 | 0.22532 | 0.2205 | 7059 |
| 1730323500 | 0.221 | 0.0074 | 3.46 | 0.23 | 0.23 | 0.2109 | 44344 |
| 1730237280 | 0.2136 | -0.0014 | -0.65 | 0.215 | 0.2244 | 0.2049999 | 104665 |
| 1730150880 | 0.215 | -0.0001 | -0.05 | 0.2152 | 0.2234 | 0.215 | 19025 |
| 1729891500 | 0.2151 | -0.0089 | -3.97 | 0.225 | 0.2259 | 0.2151 | 30683 |
| 1729805160 | 0.224 | -0.0071 | -3.07 | 0.2318 | 0.2318 | 0.22 | 53755 |
| 1729718940 | 0.2311 | -0.0008 | -0.34 | 0.23775 | 0.238 | 0.231 | 28800 |
| 1729632300 | 0.2319 | -0.0106 | -4.37 | 0.2425 | 0.2425 | 0.2319 | 15967 |
| 1729545600 | 0.2425 | 0.00215 | 0.89 | 0.2746 | 0.2746 | 0.2365 | 43404 |
| 1729286400 | 0.24035 | -0.00965 | -3.86 | 0.2577999 | 0.2577999 | 0.2396 | 13691 |
| 1729200000 | 0.25 | 0.002792 | 1.13 | 0.2547 | 0.2567999 | 0.24975 | 40476 |
| 1729113960 | 0.247208 | -0.006742 | -2.65 | 0.2523 | 0.253 | 0.247208 | 66673 |
| 1729027680 | 0.25395 | 0.00395 | 1.58 | 0.2565 | 0.262 | 0.25395 | 11060 |
| 1728941220 | 0.25 | -0.01 | -3.85 | 0.2673 | 0.2673 | 0.25 | 3500 |
| 1728681900 | 0.26 | 0.005 | 1.96 | 0.2517 | 0.263 | 0.25 | 65365 |
| 1728595560 | 0.255 | 0.0039 | 1.55 | 0.2546 | 0.25645 | 0.2546 | 5003 |
| 1728508800 | 0.2511 | -0.00875 | -3.37 | 0.25 | 0.261 | 0.25 | 63008 |
| 1728422580 | 0.25985 | 0.00485 | 1.90 | 0.26095 | 0.2675 | 0.2584 | 2816 |
| 1728336000 | 0.255 | -0.005 | -1.92 | 0.272 | 0.273 | 0.2526 | 25970 |
| 1728077220 | 0.26 | -0.004611 | -1.74 | 0.26 | 0.2655 | 0.2545 | 3670 |
| 1727990760 | 0.264611 | -0.000839 | -0.32 | 0.26495 | 0.2683 | 0.2577999 | 26742 |
| 1727904000 | 0.26545 | -0.00445 | -1.65 | 0.27 | 0.27 | 0.2565 | 202114 |
| 1727818140 | 0.2698999 | -0.0084 | -3.02 | 0.2692 | 0.27 | 0.261 | 6275 |
| 1727731380 | 0.2783 | -0.0008 | -0.29 | 0.295 | 0.295 | 0.263904 | 119509 |
| 1727472000 | 0.2791 | -0.0009 | -0.32 | 0.2337 | 0.281 | 0.2337 | 25910 |
| 1727386200 | 0.28 | -0.00745 | -2.59 | 0.2862 | 0.2862 | 0.28 | 10200 |
| 1727299200 | 0.28745 | 0.01115 | 4.04 | 0.263 | 0.29 | 0.263 | 27550 |
| 1727212800 | 0.2763 | -0.0005 | -0.18 | 0.27075 | 0.2763 | 0.2669 | 22538 |
| 1727126940 | 0.2768 | 0.0025 | 0.91 | 0.275 | 0.28 | 0.27 | 5512 |
| 1726867200 | 0.2743 | -0.0025 | -0.90 | 0.2716 | 0.2805 | 0.2715 | 7350 |
| 1726781220 | 0.2768 | 0.0006 | 0.22 | 0.28 | 0.28109 | 0.272 | 10527 |
| 1726694460 | 0.2762 | -0.0003 | -0.11 | 0.2814999 | 0.2841 | 0.2716 | 18725 |
| 1726608240 | 0.2765 | 0.005 | 1.84 | 0.2765 | 0.281 | 0.2765 | 2200 |
| 1726521720 | 0.2715 | -0.0084 | -3.00 | 0.2715 | 0.2715 | 0.2715 | 250 |
| 1726262940 | 0.2799 | 0.00705 | 2.58 | 0.2765 | 0.2799 | 0.2763 | 32825 |
| 1726176540 | 0.27285 | -0.00475 | -1.71 | 0.2675 | 0.287 | 0.2675 | 176246 |
| 1726090140 | 0.2776 | -0.0124 | -4.28 | 0.2919 | 0.2919 | 0.26175 | 225172 |
| 1726003500 | 0.29 | 0.0075001 | 2.65 | 0.2889 | 0.29635 | 0.2761 | 17297 |
| 1725917160 | 0.2824999 | -0.01367 | -4.62 | 0.2911 | 0.2968 | 0.2798 | 11382 |
| 1725658020 | 0.29617 | 0.00597 | 2.06 | 0.3109 | 0.3109 | 0.2921 | 293874 |
| 1725571440 | 0.2902 | 0.01284 | 4.63 | 0.2819999 | 0.299 | 0.28 | 380150 |
| 1725485040 | 0.27736 | 0.01156 | 4.35 | 0.2896 | 0.2896 | 0.2733 | 42746 |
