Hot Features
프리미엄
Indo Tambangraya Megah PT (PK) (ITAYY)
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 | 3.01 | 3.01 | 3.01 | 100 | 3.01 | DR |
| 4 | -0.25 | -7.66871165644 | 3.26 | 3.365 | 2.97 | 1196 | 3.28123746 | DR |
| 12 | -0.42 | -12.2448979592 | 3.43 | 3.68 | 2.965 | 3467 | 3.34097462 | DR |
| 26 | -0.1 | -3.2154340836 | 3.11 | 3.68 | 2.9 | 2677 | 3.21577742 | DR |
| 52 | -0.37 | -10.9467455621 | 3.38 | 3.87 | 2.9 | 1913 | 3.2785233 | DR |
| 156 | 0.35 | 13.1578947368 | 2.66 | 7 | 2.66 | 1569 | 3.65875981 | DR |
| 260 | 1.54 | 104.761904762 | 1.47 | 7 | 1.01 | 1527 | 3.48943291 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264940 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1733178540 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1732919340 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1732746540 | 3.0099999 | -0.02 | -0.66 | 3.0099999 | 3.0099999 | 3.0099999 | 100 |
| 1732660140 | 3.0299999 | -0.34 | -9.96 | 3.0299999 | 3.0299999 | 3.0299999 | 700 |
| 1732573740 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1732314540 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1732228140 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1732141740 | 3.365 | 0.05 | 1.36 | 3.365 | 3.365 | 3.365 | 100 |
| 1732055040 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1731968640 | 3.32 | 0.02 | 0.61 | 3.36 | 3.36 | 3.32 | 5237 |
| 1731709560 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1731623160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1731536760 | 3.3 | 0.04 | 1.23 | 2.97 | 3.3 | 2.97 | 342 |
| 1731450480 | 3.2599999 | 0.29 | 9.95 | 3.2599999 | 3.2599999 | 3.2599999 | 697 |
| 1731363960 | 2.965 | 0 | 0.00 | 2.965 | 2.965 | 2.965 | 0 |
| 1731104760 | 2.965 | 0 | 0.00 | 2.965 | 2.965 | 2.965 | 0 |
| 1731018360 | 2.965 | 0 | 0.00 | 2.965 | 2.965 | 2.965 | 0 |
| 1730931960 | 2.965 | 0 | 0.00 | 2.965 | 2.965 | 2.965 | 0 |
| 1730845560 | 2.965 | 0 | 0.00 | 2.965 | 2.965 | 2.965 | 0 |
| 1730759160 | 2.965 | -0.3 | -9.05 | 2.965 | 2.965 | 2.965 | 501 |
| 1730496300 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1730409900 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1730323500 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1730237100 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1730150700 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729891500 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729805100 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729718700 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729632300 | 3.2599999 | 0.27 | 9.03 | 3.1 | 3.2599999 | 3.1 | 6495 |
| 1729545600 | 2.99 | -0.37 | -11.01 | 2.99 | 3.68 | 2.99 | 401 |
| 1729286400 | 3.36 | -0.04 | -1.18 | 3.06 | 3.36 | 3.06 | 250 |
| 1729200180 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1729113780 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1729027380 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728940980 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728681780 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728595380 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728508980 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728422580 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 4415 |
| 1728336540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728077340 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727990940 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727904540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727818140 | 3.4 | 0.03 | 0.89 | 3.45 | 3.45 | 3.4 | 3000 |
| 1727731800 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1727472600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1727386200 | 3.37 | -0.06 | -1.75 | 3.37 | 3.37 | 3.37 | 25000 |
| 1727299740 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1727213340 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1727126940 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726867740 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726781340 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726694940 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726608540 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726522140 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726262940 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1726176540 | 3.43 | -0.07 | -2.00 | 3.43 | 3.43 | 3.43 | 1299 |
| 1726089960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726003560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1725917160 | 3.5 | -0.13 | -3.58 | 3.5 | 3.5 | 3.5 | 1097 |
| 1725657840 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1725571440 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1725485040 | 3.63 | 0 | 0.00 | 3.3 | 3.63 | 3.3 | 503 |
