Hot Features
프리미엄
Kraken Robotics Inc (QB) (KRKNF)
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 | -0.25 | -14.7058823529 | 1.7 | 1.8 | 1.43 | 536017 | 1.59143047 | CS |
| 4 | 0.12 | 9.02255639098 | 1.33 | 1.92 | 1.33 | 406804 | 1.59435507 | CS |
| 12 | 0.35 | 31.8181818182 | 1.1 | 1.92 | 1.02 | 315713 | 1.3938327 | CS |
| 26 | 0.745 | 105.673758865 | 0.705 | 1.92 | 0.68 | 272617 | 1.16685097 | CS |
| 52 | 1 | 222.222222222 | 0.45 | 1.92 | 0.3729 | 194471 | 1.01364055 | CS |
| 156 | 1.1303 | 353.550203316 | 0.3197 | 1.92 | 0.175 | 108874 | 0.73901288 | CS |
| 260 | 0.9445 | 186.84470821 | 0.5055 | 1.92 | 0.175 | 132277 | 0.62638184 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1.5029999 | -0.04 | -2.40 | 1.59 | 1.6 | 1.48 | 661794 |
| 1732227900 | 1.54 | -0.21 | -12.00 | 1.6 | 1.69 | 1.52 | 969322 |
| 1732141740 | 1.75 | 0.02 | 1.30 | 1.79 | 1.8 | 1.74 | 299043 |
| 1732054800 | 1.7275 | 0.17 | 10.92 | 1.6 | 1.8 | 1.56 | 508387 |
| 1731968640 | 1.5573999 | -0.05 | -3.01 | 1.7 | 1.71 | 1.5447 | 241538 |
| 1731709260 | 1.6057999 | -0.02 | -1.48 | 1.65 | 1.65 | 1.587 | 256540 |
| 1731622800 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.66 | 1.567 | 287285 |
| 1731536760 | 1.62 | -0.09 | -5.07 | 1.71 | 1.74 | 1.615 | 399447 |
| 1731450480 | 1.7065 | -0 | -0.20 | 1.77 | 1.7715 | 1.66 | 291954 |
| 1731363600 | 1.71 | -0.09 | -5.00 | 1.8 | 1.92 | 1.67 | 671400 |
| 1731104400 | 1.8 | 0.2 | 12.50 | 1.47 | 1.825 | 1.47 | 996184 |
| 1731018540 | 1.6 | 0.15 | 9.97 | 1.45 | 1.6 | 1.43 | 275982 |
| 1730931600 | 1.455 | 0.02 | 1.54 | 1.45 | 1.4615 | 1.42 | 122245 |
| 1730845680 | 1.433 | -0 | -0.14 | 1.45 | 1.47 | 1.417 | 106000 |
| 1730759160 | 1.435 | -0.03 | -1.71 | 1.45 | 1.51 | 1.43 | 345527 |
| 1730496420 | 1.46 | 0.03 | 2.10 | 1.447 | 1.5 | 1.4401 | 272860 |
| 1730409780 | 1.43 | -0.02 | -1.58 | 1.45 | 1.45 | 1.3799999 | 293000 |
| 1730323500 | 1.453 | -0.03 | -2.15 | 1.52 | 1.53 | 1.44 | 319609 |
| 1730237280 | 1.485 | 0.05 | 3.13 | 1.45 | 1.5 | 1.34 | 290339 |
| 1730150880 | 1.44 | 0.13 | 9.67 | 1.33 | 1.44 | 1.33 | 527615 |
| 1729891500 | 1.313 | 0.09 | 7.62 | 1.23 | 1.34 | 1.23 | 176782 |
| 1729805160 | 1.22 | 0.05 | 4.54 | 1.15 | 1.22 | 1.15 | 120953 |
| 1729718940 | 1.167 | -0.01 | -0.85 | 1.16 | 1.175 | 1.16 | 95663 |
| 1729632300 | 1.177 | 0.01 | 0.60 | 1.2 | 1.2 | 1.16 | 264953 |
| 1729545600 | 1.17 | -0.06 | -4.55 | 1.24 | 1.26 | 1.17 | 431825 |
| 1729286400 | 1.2258 | 0.01 | 0.48 | 1.234 | 1.24 | 1.21 | 180401 |
| 1729200000 | 1.22 | 0.01 | 0.83 | 1.22 | 1.26 | 1.2 | 222283 |
| 1729113960 | 1.21 | 0.03 | 2.54 | 1.3 | 1.3 | 1.19 | 219292 |
| 1729027680 | 1.18 | -0.08 | -5.98 | 1.26 | 1.26 | 1.18 | 361394 |
| 1728941220 | 1.2549999 | 0.01 | 0.80 | 1.25 | 1.3 | 1.22 | 159517 |
| 1728681900 | 1.245 | -0.02 | -1.74 | 1.3 | 1.3 | 1.23 | 329429 |
| 1728595560 | 1.2669999 | -0.02 | -1.78 | 1.31 | 1.31 | 1.25 | 123149 |
| 1728508800 | 1.29 | -0.02 | -1.25 | 1.33 | 1.35 | 1.26 | 335869 |
| 1728422580 | 1.3063 | -0.03 | -2.51 | 1.34 | 1.35 | 1.3 | 264905 |
| 1728336000 | 1.3399 | 0 | 0.18 | 1.35 | 1.3899999 | 1.3 | 442562 |
| 1728077220 | 1.3375 | 0 | 0.13 | 1.35 | 1.35 | 1.32 | 305977 |
| 1727990760 | 1.3358 | -0 | -0.31 | 1.36 | 1.4 | 1.32 | 460861 |
| 1727904000 | 1.34 | 0.02 | 1.79 | 1.3 | 1.37 | 1.23 | 622754 |
| 1727818140 | 1.3165 | 0.03 | 2.05 | 1.36 | 1.36 | 1.26 | 571199 |
| 1727731380 | 1.29 | 0.04 | 2.79 | 1.32 | 1.32 | 1.23 | 396866 |
| 1727472000 | 1.2549999 | -0.03 | -1.95 | 1.3 | 1.3 | 1.24 | 302230 |
| 1727386200 | 1.28 | -0 | -0.23 | 1.29 | 1.3 | 1.26 | 176992 |
| 1727299200 | 1.283 | -0.02 | -1.31 | 1.32 | 1.33 | 1.26 | 186552 |
| 1727212800 | 1.3 | 0.02 | 1.84 | 1.33 | 1.33 | 1.2765 | 230786 |
| 1727126940 | 1.2765 | -0 | -0.27 | 1.3 | 1.34 | 1.23 | 395463 |
| 1726867200 | 1.28 | 0.04 | 3.23 | 1.27 | 1.28 | 1.235 | 121969 |
| 1726781220 | 1.24 | 0.04 | 3.33 | 1.28 | 1.28 | 1.2 | 263716 |
| 1726694460 | 1.2 | 0.02 | 2.13 | 1.19 | 1.21 | 1.16 | 87200 |
| 1726608240 | 1.175 | -0.07 | -5.77 | 1.25 | 1.26 | 1.16 | 190351 |
| 1726521720 | 1.247 | -0 | -0.24 | 1.25 | 1.28 | 1.21 | 222453 |
| 1726262940 | 1.25 | 0.11 | 9.65 | 1.17 | 1.27 | 1.17 | 313910 |
| 1726176540 | 1.1399999 | -0.01 | -0.44 | 1.2 | 1.2 | 1.07 | 175660 |
| 1726090140 | 1.145 | 0.03 | 2.69 | 1.1299999 | 1.145 | 1.07 | 95388 |
| 1726003500 | 1.115 | -0.01 | -0.45 | 1.12 | 1.15 | 1.08 | 251923 |
| 1725917160 | 1.12 | 0.03 | 2.47 | 1.09 | 1.1299999 | 1.02 | 238323 |
| 1725658020 | 1.093 | -0.02 | -2.10 | 1.11 | 1.1299999 | 1.05 | 234351 |
| 1725571440 | 1.1165 | 0.05 | 4.35 | 1.08 | 1.1299999 | 1.07 | 176774 |
| 1725485040 | 1.07 | -0.01 | -0.93 | 1.1299999 | 1.1299999 | 1.0485 | 483432 |
| 1725398880 | 1.08 | -0.02 | -1.82 | 1.1 | 1.115 | 1.05 | 256883 |
| 1725053340 | 1.1 | -0.04 | -3.08 | 1.12 | 1.143 | 1.06 | 349639 |
| 1724966400 | 1.135 | -0.02 | -1.79 | 1.16 | 1.2 | 1.1299999 | 307662 |
| 1724880360 | 1.1557 | -0.07 | -5.66 | 1.24 | 1.29 | 1.1299999 | 272944 |
| 1724794080 | 1.225 | 0.02 | 1.24 | 1.21 | 1.2549999 | 1.18 | 292576 |
| 1724707740 | 1.21 | 0.12 | 11.01 | 1.11 | 1.22 | 1.088 | 599284 |
