Hot Features
프리미엄
Raspberry PI Holdings PLC (PK) (RPBPF)
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 | 0.75 | 8.82352941176 | 8.5 | 10 | 8.5 | 12361 | 8.92628519 | CS |
| 4 | 0.9 | 10.7784431138 | 8.35 | 10 | 7 | 4784 | 8.46140291 | CS |
| 12 | 5.02 | 118.676122931 | 4.23 | 10 | 4 | 3970 | 6.96158323 | CS |
| 26 | 4.25 | 85 | 5 | 10 | 4 | 3760 | 5.99287544 | CS |
| 52 | 4.2412 | 84.6749720492 | 5.0088 | 10 | 4 | 3622 | 5.98613787 | CS |
| 156 | 4.2412 | 84.6749720492 | 5.0088 | 10 | 4 | 3622 | 5.98613787 | CS |
| 260 | 4.2412 | 84.6749720492 | 5.0088 | 10 | 4 | 3622 | 5.98613787 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 9.25 | 0.29 | 3.24 | 8.97 | 9.8 | 8.97 | 1105 |
| 1738276140 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1738189740 | 8.96 | -0.29 | -3.14 | 8.9 | 8.96 | 8.9 | 7076 |
| 1738103280 | 9.25 | 0.35 | 3.93 | 10 | 10 | 9.25 | 1572 |
| 1738016820 | 8.9 | 0.7 | 8.54 | 8.5 | 8.9 | 8.5 | 28436 |
| 1737757620 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1737671220 | 8.2 | -0.28 | -3.30 | 8.25 | 8.25 | 8.2 | 1355 |
| 1737584640 | 8.48 | -0.02 | -0.24 | 8.48 | 8.48 | 8.48 | 102 |
| 1737498540 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 357 |
| 1737152820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737066420 | 8.25 | 1 | 13.79 | 8 | 8.25 | 8 | 12641 |
| 1736979720 | 7.25 | 0 | 0.00 | 7.5 | 7.5 | 7.25 | 965 |
| 1736893200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736806800 | 7.25 | -0.75 | -9.38 | 7.25 | 7.25 | 7.25 | 649 |
| 1736547720 | 8 | 1 | 14.29 | 8 | 8 | 8 | 438 |
| 1736375340 | 7 | -0.25 | -3.45 | 7 | 7 | 7 | 500 |
| 1736288940 | 7.25 | -0.55 | -7.05 | 7.5 | 7.55 | 7.25 | 6088 |
| 1736202360 | 7.8 | -0.44 | -5.34 | 8 | 8 | 7.55 | 5590 |
| 1735942980 | 8.24 | -0.01 | -0.12 | 8.35 | 8.4 | 8.24 | 1213 |
| 1735856700 | 8.25 | 0.35 | 4.43 | 8.45 | 8.51 | 8.15 | 7767 |
| 1735683960 | 7.9 | 0.03 | 0.38 | 7.9 | 8.5 | 7.9 | 1903 |
| 1735597740 | 7.87 | -0.63 | -7.41 | 8.51 | 8.51 | 7.87 | 8969 |
| 1735338000 | 8.5 | 0.5 | 6.25 | 8.49 | 8.5 | 8.25 | 2907 |
| 1735252020 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 1739 |
| 1735078800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1734992400 | 7.5 | 1.12 | 17.55 | 7.25 | 7.5 | 7.25 | 6720 |
| 1734733200 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1734646800 | 6.38 | -0.23 | -3.48 | 6.4 | 6.4 | 6.38 | 5550 |
| 1734560940 | 6.61 | 0.13 | 2.01 | 6.9 | 6.9 | 6.4 | 6139 |
| 1734474360 | 6.48 | 0.18 | 2.86 | 6.355 | 6.88 | 6.355 | 1069 |
| 1734388140 | 6.3 | 0.19 | 3.11 | 6.3 | 6.3 | 6.3 | 1691 |
| 1734128940 | 6.11 | 0.11 | 1.83 | 6.2 | 6.2 | 6.11 | 5380 |
| 1734042480 | 6 | 0.35 | 6.19 | 6 | 6 | 6 | 1810 |
| 1733955900 | 5.65 | 0.16 | 2.91 | 6 | 6 | 5.65 | 351 |
| 1733869200 | 5.49 | 0.69 | 14.38 | 5.49 | 5.49 | 5.49 | 5015 |
| 1733782800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733523600 | 4.8 | 0.05 | 1.05 | 5.25 | 5.25 | 4.8 | 2010 |
| 1733437500 | 4.75 | -0.24 | -4.81 | 4.75 | 4.75 | 4.75 | 200 |
| 1733350980 | 4.99 | 0.69 | 16.05 | 4.99 | 4.99 | 4.99 | 4030 |
| 1733264940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1733178540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732919340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732746540 | 4.3 | 0.15 | 3.61 | 4.25 | 4.3 | 4.25 | 811 |
| 1732660140 | 4.15 | -0.15 | -3.49 | 4.25 | 4.25 | 4.15 | 1293 |
| 1732573560 | 4.3 | 0.1 | 2.38 | 5 | 5 | 4.3 | 25100 |
| 1732314000 | 4.2 | -1.3 | -23.64 | 4.3 | 4.3 | 4.18 | 3881 |
| 1732227900 | 5.5 | 1.28 | 30.33 | 4.2 | 5.5 | 4.2 | 1480 |
| 1732141740 | 4.22 | 0.17 | 4.20 | 4.22 | 4.22 | 4.22 | 1000 |
| 1732054800 | 4.05 | -0.7 | -14.74 | 4.5 | 4.5 | 4.05 | 1200 |
| 1731968760 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731709560 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731623160 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731536760 | 4.75 | 0.75 | 18.75 | 5 | 5 | 4.75 | 425 |
| 1731450480 | 4 | -0.1 | -2.44 | 4 | 4 | 4 | 200 |
| 1731363600 | 4.1 | -0.13 | -3.07 | 4.1 | 4.1 | 4.1 | 1000 |
| 1731104400 | 4.23 | -0.09 | -2.08 | 4.23 | 4.23 | 4.23 | 100 |
| 1731018540 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 589 |
| 1730931960 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730845560 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730759160 | 4.32 | -0.18 | -4.00 | 4.41 | 4.41 | 4.32 | 640 |
| 1730496420 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 388 |
