Hot Features
프리미엄
NewLake Capital Partners Inc (QX) (NLCP)
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 | 0.412 | 2.66666666667 | 15.45 | 16.146 | 15.4 | 38441 | 15.81155182 | CS |
| 4 | -0.828 | -4.96105452367 | 16.69 | 16.77 | 15.17 | 52381 | 15.88603635 | CS |
| 12 | -3.238 | -16.9528795812 | 19.1 | 19.8 | 15.17 | 59083 | 16.97212279 | CS |
| 26 | -3.958 | -19.9697275479 | 19.82 | 21.46 | 15.17 | 52053 | 17.96949003 | CS |
| 52 | -0.238 | -1.47826086957 | 16.1 | 21.46 | 15.17 | 52425 | 18.63895643 | CS |
| 156 | -8.038 | -33.6317991632 | 23.9 | 26 | 11.8 | 37006 | 17.30400202 | CS |
| 260 | -12.138 | -43.35 | 28 | 35.5 | 11.8 | 35720 | 18.62970652 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 15.75 | -0.03 | -0.19 | 15.73 | 15.99 | 15.73 | 26743 |
| 1740695340 | 15.78 | -0.06 | -0.38 | 15.85 | 15.99 | 15.75 | 25537 |
| 1740608400 | 15.84 | -0.12 | -0.75 | 15.9 | 16.146 | 15.74 | 50791 |
| 1740522480 | 15.96 | 0.24 | 1.49 | 15.71 | 15.96 | 15.71 | 37114 |
| 1740435600 | 15.725 | 0.28 | 1.78 | 15.45 | 15.73 | 15.4 | 52022 |
| 1740176400 | 15.45 | 0.09 | 0.59 | 15.27 | 15.55 | 15.27 | 46128 |
| 1740090480 | 15.36 | -0.29 | -1.85 | 15.67 | 15.76 | 15.17 | 94184 |
| 1740003960 | 15.65 | 0.2 | 1.26 | 15.2 | 15.69 | 15.2 | 58156 |
| 1739917740 | 15.455 | -0.24 | -1.50 | 15.75 | 15.86 | 15.211 | 138398 |
| 1739572020 | 15.69 | -0.16 | -1.01 | 15.85 | 15.95 | 15.55 | 76202 |
| 1739485320 | 15.85 | -0.31 | -1.92 | 16.2 | 16.2 | 15.82 | 87082 |
| 1739398920 | 16.16 | -0.2 | -1.22 | 16.2 | 16.489999 | 16.079999 | 49508 |
| 1739312940 | 16.36 | -0.05 | -0.30 | 16.399999 | 16.57 | 16.21 | 41918 |
| 1739226000 | 16.41 | -0.23 | -1.38 | 16.625 | 16.69 | 16.399 | 33405 |
| 1738967160 | 16.64 | 0.13 | 0.79 | 16.5 | 16.649999 | 16.37 | 16133 |
| 1738880400 | 16.51 | -0.12 | -0.69 | 16.629999 | 16.629999 | 16.25 | 34462 |
| 1738794000 | 16.625 | -0.15 | -0.86 | 16.77 | 16.77 | 16.309999 | 22518 |
| 1738708080 | 16.77 | 0.25 | 1.48 | 16.48 | 16.77 | 16.41 | 29150 |
| 1738621740 | 16.524999 | -0.27 | -1.58 | 16.69 | 16.69 | 16.25 | 75785 |
| 1738362000 | 16.79 | 0.12 | 0.72 | 16.55 | 16.855 | 16.55 | 19511 |
| 1738276080 | 16.67 | 0.25 | 1.52 | 16.469999 | 16.99 | 16.37 | 33211 |
| 1738189740 | 16.42 | -0.05 | -0.29 | 16.6 | 16.6 | 16.3 | 22411 |
| 1738103280 | 16.4675 | -0.03 | -0.20 | 16.719999 | 16.719999 | 16.399999 | 24346 |
| 1738016820 | 16.5 | -0.41 | -2.42 | 16.86 | 16.91 | 16.379999 | 47981 |
| 1737757440 | 16.91 | 0.03 | 0.18 | 16.88 | 17 | 16.82 | 31033 |
| 1737671220 | 16.88 | 0.43 | 2.61 | 16.7 | 17.15 | 16.568 | 97986 |
| 1737584640 | 16.45 | 0.25 | 1.51 | 16.25 | 16.489999 | 16.21 | 148478 |
| 1737498540 | 16.204999 | 0.03 | 0.16 | 16.149999 | 16.239999 | 16.11 | 78303 |
| 1737152880 | 16.1795 | -0 | -0.00 | 16.34 | 16.34 | 16.12 | 46751 |
| 1737066420 | 16.18 | -0.12 | -0.71 | 16.35 | 16.36 | 16.12 | 45266 |
| 1736979720 | 16.295 | 0.01 | 0.03 | 16.489999 | 16.489999 | 16.16 | 80179 |
| 1736893380 | 16.29 | 0.05 | 0.34 | 16.21 | 16.29 | 16.1 | 56050 |
| 1736806800 | 16.235 | -0.32 | -1.90 | 16.559999 | 16.629999 | 16.1 | 80691 |
| 1736547720 | 16.55 | -0.46 | -2.71 | 17 | 17.34 | 16.5 | 70589 |
| 1736375340 | 17.011 | -0.18 | -1.07 | 17.16 | 17.2 | 17 | 46827 |
| 1736288940 | 17.1955 | 0.01 | 0.03 | 17.23 | 17.29 | 17.16 | 35822 |
| 1736202360 | 17.19 | 0.04 | 0.23 | 17.16 | 17.23 | 17.15 | 115718 |
| 1735942980 | 17.15 | -0.05 | -0.29 | 17.11 | 17.45 | 17.0595 | 60820 |
| 1735856700 | 17.2 | -0.3 | -1.71 | 16.98 | 17.605 | 16.96 | 91490 |
| 1735683960 | 17.5 | -0.41 | -2.29 | 17.94 | 17.94 | 16.76 | 137427 |
| 1735597740 | 17.91 | 0.21 | 1.19 | 17.7 | 17.91 | 17.59 | 85323 |
| 1735338000 | 17.7 | -0.22 | -1.24 | 18 | 18 | 17.1 | 53984 |
| 1735252020 | 17.9225 | 0.16 | 0.91 | 17.71 | 17.99 | 17.67 | 39793 |
| 1735078200 | 17.76 | -0.12 | -0.65 | 17.82 | 17.88 | 17.62 | 27838 |
| 1734992400 | 17.8755 | -0.08 | -0.47 | 17.55 | 18 | 17.51 | 57689 |
| 1734733200 | 17.96 | -0.87 | -4.62 | 18.77 | 18.77 | 17.51 | 176740 |
| 1734646800 | 18.83 | -0.21 | -1.10 | 19.04 | 19.18 | 18.79 | 32946 |
| 1734560940 | 19.04 | -0.23 | -1.19 | 19.26 | 19.39 | 19.01 | 57404 |
| 1734474360 | 19.269 | -0.11 | -0.57 | 19.4 | 19.56 | 19.11 | 29298 |
| 1734388140 | 19.38 | 0.28 | 1.47 | 19.05 | 19.56 | 19.02 | 38427 |
| 1734128940 | 19.1 | -0.54 | -2.74 | 19.79 | 19.8 | 19.05 | 67611 |
| 1734042480 | 19.6375 | 0.2 | 1.02 | 19.5 | 19.78 | 19.5 | 43144 |
| 1733955900 | 19.44 | 0.19 | 0.98 | 19.44 | 19.79 | 19.3 | 28645 |
| 1733869200 | 19.2519 | -0.01 | -0.07 | 19.3 | 19.4873 | 19.23 | 60261 |
| 1733782800 | 19.265 | 0.27 | 1.39 | 19.1 | 19.39 | 19.08 | 84336 |
| 1733523600 | 19 | 0.01 | 0.04 | 19.07 | 19.07 | 18.97 | 58069 |
| 1733437500 | 18.9925 | -0.11 | -0.56 | 19.24 | 19.24 | 18.84 | 78782 |
| 1733350980 | 19.1 | -0.1 | -0.52 | 19.32 | 19.33 | 18.81 | 52419 |
| 1733264700 | 19.2 | 0.33 | 1.73 | 18.93 | 19.2 | 18.86 | 25523 |
