Hot Features
프리미엄
iQSTEL Inc (QX) (IQST)
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 | -0.02745 | -15.2754590985 | 0.1797 | 0.1825 | 0.143 | 1163202 | 0.15823217 | CS |
| 4 | -0.03075 | -16.8032786885 | 0.183 | 0.209 | 0.143 | 917976 | 0.17489449 | CS |
| 12 | -0.09775 | -39.1 | 0.25 | 0.4085 | 0.143 | 1922952 | 0.24391229 | CS |
| 26 | -0.03265 | -17.6581936182 | 0.1849 | 0.4085 | 0.142 | 1139104 | 0.23262389 | CS |
| 52 | -0.07785 | -33.8331160365 | 0.2301 | 0.4085 | 0.142 | 752863 | 0.24461189 | CS |
| 156 | -0.34875 | -69.6107784431 | 0.501 | 0.74 | 0.082 | 565157 | 0.27105968 | CS |
| 260 | -0.0115 | -7.02290076336 | 0.16375 | 2 | 0.051 | 1037336 | 0.4006152 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.15225 | -0.01325 | -8.01 | 0.168 | 0.1705 | 0.147 | 795424 |
| 1740781260 | 0.1655 | 0.0085 | 5.41 | 0.163 | 0.168 | 0.1542 | 341991 |
| 1740695340 | 0.157 | -0.003 | -1.88 | 0.15825 | 0.17 | 0.1565 | 366109 |
| 1740608400 | 0.16 | 0.0137 | 9.36 | 0.1533 | 0.17 | 0.1429999 | 1462745 |
| 1740522480 | 0.1463 | -0.0231 | -13.64 | 0.1605 | 0.1693 | 0.145 | 1962289 |
| 1740435600 | 0.1694 | -0.00635 | -3.61 | 0.1797 | 0.1825 | 0.159 | 1682875 |
| 1740176400 | 0.17575 | -0.00185 | -1.04 | 0.18 | 0.1804 | 0.1719999 | 460876 |
| 1740090480 | 0.1776 | -0.00482 | -2.64 | 0.1858 | 0.1859 | 0.175 | 542153 |
| 1740003960 | 0.18242 | 0.00242 | 1.34 | 0.194 | 0.194 | 0.1721 | 1187624 |
| 1739917740 | 0.18 | -0.0038 | -2.07 | 0.19 | 0.191 | 0.1719999 | 436754 |
| 1739572020 | 0.1838 | -0.0157 | -7.87 | 0.1995 | 0.1995 | 0.179 | 603293 |
| 1739485320 | 0.1995 | -0.0044 | -2.16 | 0.20645 | 0.209 | 0.191 | 521127 |
| 1739398920 | 0.2039 | 0.0129 | 6.75 | 0.191 | 0.209 | 0.186 | 481202 |
| 1739312940 | 0.191 | 0.013 | 7.30 | 0.1905 | 0.191 | 0.1715 | 1308250 |
| 1739226000 | 0.178 | 0.0015 | 0.85 | 0.18 | 0.195 | 0.1742499 | 755048 |
| 1738967160 | 0.1765 | -0.005 | -2.75 | 0.18 | 0.184 | 0.1755 | 894377 |
| 1738880400 | 0.1815 | 0.0055 | 3.13 | 0.181 | 0.1849 | 0.176 | 739410 |
| 1738794000 | 0.176 | -0.002 | -1.12 | 0.177 | 0.1805 | 0.176 | 508703 |
| 1738708080 | 0.178 | -0.006 | -3.26 | 0.18 | 0.1845999 | 0.1742 | 1264484 |
| 1738621740 | 0.184 | -0.0039 | -2.08 | 0.183 | 0.1849 | 0.168 | 1922235 |
| 1738362000 | 0.1879 | -0.0142 | -7.03 | 0.21 | 0.21 | 0.182 | 2476920 |
| 1738276080 | 0.2021 | -0.002675 | -1.31 | 0.206 | 0.206 | 0.2011 | 1173584 |
| 1738189740 | 0.204775 | -0.001225 | -0.59 | 0.208 | 0.209 | 0.2011 | 507432 |
| 1738103280 | 0.206 | -0.0015 | -0.72 | 0.20875 | 0.21 | 0.195 | 1445237 |
| 1738016820 | 0.2075 | -0.0075 | -3.49 | 0.215 | 0.228 | 0.202 | 1269880 |
| 1737757440 | 0.215 | 0.00858 | 4.16 | 0.206 | 0.215 | 0.2051 | 1036521 |
| 1737671220 | 0.20642 | 0.00392 | 1.94 | 0.209 | 0.21 | 0.203 | 1422677 |
| 1737584640 | 0.2025 | -0.0141 | -6.51 | 0.22 | 0.23 | 0.2002 | 3384742 |
| 1737498540 | 0.2166 | 0.0006 | 0.28 | 0.22 | 0.2395 | 0.21 | 3178091 |
| 1737152880 | 0.216 | -0.0105 | -4.64 | 0.22575 | 0.2295 | 0.201 | 1419941 |
| 1737066420 | 0.2265 | 0.02825 | 14.25 | 0.202 | 0.2499 | 0.202 | 4250107 |
| 1736979720 | 0.19825 | -0.084655 | -29.92 | 0.2916 | 0.2916 | 0.185 | 13919547 |
| 1736893380 | 0.282905 | 0.017905 | 6.76 | 0.265 | 0.29 | 0.265 | 1570734 |
| 1736806800 | 0.265 | -0.058 | -17.96 | 0.318 | 0.33 | 0.249 | 4148600 |
| 1736547720 | 0.323 | -0.0095 | -2.86 | 0.34 | 0.3474 | 0.31277 | 1316790 |
| 1736375340 | 0.3325 | -0.01725 | -4.93 | 0.36 | 0.3713 | 0.32 | 3275300 |
| 1736288940 | 0.34975 | -0.03425 | -8.92 | 0.3985 | 0.4084999 | 0.331 | 4054193 |
| 1736202360 | 0.384 | 0.0819 | 27.11 | 0.3251 | 0.39 | 0.306 | 5498027 |
| 1735942980 | 0.3021 | -0.0179 | -5.59 | 0.32 | 0.3489 | 0.291 | 1868277 |
| 1735856700 | 0.32 | 0.02 | 6.67 | 0.2963 | 0.3645 | 0.29 | 3986275 |
| 1735683960 | 0.3 | 0.035 | 13.21 | 0.2777 | 0.3094 | 0.265 | 3354580 |
| 1735597740 | 0.265 | -0.00063 | -0.24 | 0.265 | 0.275 | 0.231 | 1819361 |
| 1735338000 | 0.26563 | 0.01563 | 6.25 | 0.255 | 0.2799 | 0.2517 | 2936349 |
| 1735252020 | 0.25 | 0.04 | 19.05 | 0.22 | 0.25 | 0.22 | 1206479 |
| 1735078200 | 0.21 | -0.008 | -3.67 | 0.239 | 0.239 | 0.21 | 372666 |
| 1734992400 | 0.218 | -0.014 | -6.03 | 0.235 | 0.24 | 0.2121 | 910055 |
| 1734733200 | 0.232 | 0.002 | 0.87 | 0.24 | 0.243 | 0.23 | 393061 |
| 1734646800 | 0.23 | -0.0041 | -1.75 | 0.239 | 0.248 | 0.219 | 832511 |
| 1734560940 | 0.2341 | 0.02606 | 12.53 | 0.2049999 | 0.2597999 | 0.2049999 | 2561212 |
| 1734474360 | 0.20804 | -0.01446 | -6.50 | 0.222 | 0.222 | 0.192 | 1178561 |
| 1734388140 | 0.2225 | -0.030375 | -12.01 | 0.26 | 0.2703 | 0.22 | 2000600 |
| 1734128940 | 0.252875 | -0.003125 | -1.22 | 0.256 | 0.27 | 0.251 | 767724 |
| 1734042480 | 0.256 | -0.014 | -5.19 | 0.27 | 0.298 | 0.2454 | 1571018 |
| 1733955900 | 0.27 | -0.01845 | -6.40 | 0.2965 | 0.298 | 0.256 | 2385035 |
| 1733869200 | 0.28845 | 0.01965 | 7.31 | 0.279 | 0.3201 | 0.267 | 3790753 |
| 1733782800 | 0.2688 | 0.0198 | 7.95 | 0.25 | 0.27 | 0.249 | 1037957 |
| 1733523600 | 0.249 | 0.01125 | 4.73 | 0.249 | 0.274 | 0.234 | 1201643 |
| 1733437500 | 0.23775 | 0.01175 | 5.20 | 0.235 | 0.247 | 0.227 | 728508 |
| 1733350980 | 0.226 | -0.003 | -1.31 | 0.235 | 0.249 | 0.22 | 750470 |
