Hot Features
프리미엄
International Container Terminal Services (PK) (ICTEF)
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 | 0.13 | 2.08667736758 | 6.23 | 6.97 | 6.16 | 631 | 6.4533706 | CS |
| 4 | -0.58 | -8.35734870317 | 6.94 | 7.25 | 6.16 | 1845 | 6.77685708 | CS |
| 12 | -0.74 | -10.4225352113 | 7.1 | 7.83 | 6.16 | 1931 | 6.98337393 | CS |
| 26 | 0.65 | 11.3835376532 | 5.71 | 7.83 | 5.55 | 2476 | 6.89851196 | CS |
| 52 | 2.4 | 60.6060606061 | 3.96 | 7.83 | 3.96 | 6376 | 5.05859058 | CS |
| 156 | 2.46 | 63.0769230769 | 3.9 | 7.83 | 2.58 | 4856 | 4.33994863 | CS |
| 260 | 4.071 | 177.850589777 | 2.289 | 7.83 | 1.2 | 5495 | 3.84357283 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 6.36 | -0.49 | -7.15 | 6.35 | 6.4 | 6.35 | 705 |
| 1733178180 | 6.85 | 0.54 | 8.56 | 6.6057 | 6.97 | 6.6057 | 714 |
| 1732918200 | 6.3098 | 0.15 | 2.43 | 6.355 | 6.355 | 6.3098 | 713 |
| 1732746540 | 6.16 | -0.45 | -6.87 | 6.23 | 6.23 | 6.16 | 392 |
| 1732660140 | 6.6144 | 0.07 | 1.14 | 6.6144 | 6.6144 | 6.6144 | 1598 |
| 1732573560 | 6.54 | -0.37 | -5.35 | 6.59 | 6.59 | 6.54 | 604 |
| 1732314300 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1732227900 | 6.91 | -0.15 | -2.12 | 7.25 | 7.25 | 6.91 | 879 |
| 1732141740 | 7.06 | 0.52 | 7.95 | 6.39 | 7.06 | 6.39 | 336 |
| 1732055040 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1731968640 | 6.54 | 0.22 | 3.48 | 6.54 | 6.54 | 6.54 | 4175 |
| 1731709260 | 6.32 | -0.64 | -9.20 | 6.18 | 6.32 | 6.18 | 1615 |
| 1731622800 | 6.96 | 0.48 | 7.41 | 6.8 | 6.96 | 6.8 | 14113 |
| 1731536400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1731450000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1731363600 | 6.48 | -0.55 | -7.82 | 6.48 | 6.48 | 6.48 | 430 |
| 1731104400 | 7.03 | 0.09 | 1.30 | 7.05 | 7.21 | 6.78 | 545 |
| 1731018540 | 6.94 | 0 | 0.00 | 6.8176 | 6.94 | 6.8176 | 663 |
| 1730931600 | 6.94 | -0.43 | -5.83 | 6.94 | 6.94 | 6.94 | 187 |
| 1730845560 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
| 1730759160 | 7.37 | -0.02 | -0.27 | 7 | 7.37 | 7 | 2394 |
| 1730496300 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1730409900 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1730323500 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 150 |
| 1730237160 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1730150760 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1729891560 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1729805160 | 7.39 | -0.01 | -0.14 | 7.39 | 7.39 | 7.39 | 229 |
| 1729718940 | 7.4 | 0.25 | 3.50 | 7.35 | 7.4 | 7.35 | 1242 |
| 1729632300 | 7.15 | 0.09 | 1.32 | 6.99 | 7.2241 | 6.99 | 1807 |
| 1729545600 | 7.0567 | 0 | 0.00 | 7.0567 | 7.0567 | 7.0567 | 0 |
| 1729286400 | 7.0567 | 0 | 0.00 | 7.0567 | 7.0567 | 7.0567 | 0 |
| 1729200000 | 7.0567 | 0.38 | 5.64 | 7.2 | 7.2 | 7.0567 | 1176 |
| 1729114080 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1729027680 | 6.68 | -0.72 | -9.73 | 6.68 | 6.68 | 6.68 | 146 |
| 1728941100 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728681900 | 7.4 | 0.15 | 2.07 | 7.46 | 7.46 | 7.4 | 453 |
| 1728595200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728508800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728422400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728336000 | 7.25 | 0.15 | 2.11 | 7.05 | 7.25 | 7.05 | 7269 |
| 1728077220 | 7.1 | -0.64 | -8.27 | 7.75 | 7.75 | 7.1 | 200 |
| 1727990400 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1727904000 | 7.74 | 0.43 | 5.85 | 7.74 | 7.74 | 7.74 | 197 |
| 1727818200 | 7.3122 | 0 | 0.00 | 7.3122 | 7.3122 | 7.3122 | 0 |
| 1727731800 | 7.3122 | 0 | 0.00 | 7.3122 | 7.3122 | 7.3122 | 0 |
| 1727472600 | 7.3122 | 0 | 0.00 | 7.3122 | 7.3122 | 7.3122 | 0 |
| 1727386200 | 7.3122 | 0.23 | 3.28 | 7.3122 | 7.3122 | 7.3122 | 267 |
| 1727299200 | 7.08 | -0.23 | -3.13 | 7.36 | 7.36 | 7.02 | 4831 |
| 1727212800 | 7.3091 | 0.43 | 6.24 | 7.67 | 7.83 | 7.3091 | 667 |
| 1727126940 | 6.88 | -0.02 | -0.29 | 7.5603 | 7.5603 | 6.88 | 3476 |
| 1726867740 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726781340 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726694940 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726608540 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726522140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1726262940 | 6.9 | -0.2 | -2.82 | 6.9 | 6.9 | 6.9 | 297 |
| 1726176540 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1726090140 | 7.1 | -0.05 | -0.70 | 7.1 | 7.1 | 7.1 | 9320 |
| 1726003500 | 7.15 | 0.12 | 1.63 | 7.15 | 7.15 | 7.15 | 976 |
| 1725917160 | 7.035 | -0.06 | -0.86 | 7.5 | 7.5 | 6.71 | 12346 |
| 1725657840 | 7.096 | 0 | 0.00 | 7.096 | 7.096 | 7.096 | 0 |
| 1725571440 | 7.096 | -0.53 | -7.00 | 7.689 | 7.69 | 7.096 | 526 |
| 1725460200 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
