Hot Features
프리미엄
Silex Systems Ltd (QX) (SILXY)
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 | -0.0576 | -0.292831723437 | 19.67 | 20.16 | 18.826 | 2596 | 19.75729696 | CS |
| 4 | 2.9519 | 17.7179556436 | 16.6605 | 20.16 | 16.64 | 4606 | 18.02444039 | CS |
| 12 | 7.3374 | 59.7751527495 | 12.275 | 20.16 | 11.4 | 4686 | 15.92061024 | CS |
| 26 | -0.0576 | -0.292831723437 | 19.67 | 21 | 11.4 | 4108 | 15.69162398 | CS |
| 52 | 8.9224 | 83.4649204864 | 10.69 | 22.45 | 10.23 | 3971 | 15.99121424 | CS |
| 156 | 15.0524 | 330.096491228 | 4.56 | 22.45 | 4.075 | 3722 | 11.89374491 | CS |
| 260 | 18.5524 | 1750.22641509 | 1.06 | 22.45 | 0.5962 | 3252 | 11.41704165 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 19.6124 | 0.56 | 2.95 | 19.6124 | 19.6124 | 19.6124 | 448 |
| 1732660140 | 19.05 | -0.35 | -1.80 | 19.05 | 19.05 | 19.05 | 200 |
| 1732573560 | 19.4 | -0.37 | -1.87 | 19.77 | 19.77 | 19.4 | 559 |
| 1732314000 | 19.77 | -0.13 | -0.65 | 18.826 | 20.16 | 18.826 | 4510 |
| 1732227900 | 19.9 | 0.7 | 3.65 | 19.93 | 19.93 | 19.6 | 6543 |
| 1732141740 | 19.2 | -0.31 | -1.59 | 19.67 | 19.67 | 19.2 | 1166 |
| 1732054800 | 19.51 | 0.55 | 2.90 | 19 | 19.6 | 18.96 | 3776 |
| 1731968640 | 18.96 | 1.49 | 8.53 | 17.5 | 19.9 | 17.5 | 4978 |
| 1731709260 | 17.47 | 0.17 | 1.01 | 17.5 | 17.69 | 17.14 | 31068 |
| 1731623160 | 17.295 | 0 | 0.00 | 17.295 | 17.295 | 17.295 | 0 |
| 1731536760 | 17.295 | -0.64 | -3.57 | 17.94 | 17.94 | 17 | 9251 |
| 1731450480 | 17.935 | -0.57 | -3.05 | 17.8195 | 17.9375 | 17.57 | 3974 |
| 1731363600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 203 |
| 1731104400 | 18.5 | -0.07 | -0.38 | 18.5 | 18.5 | 18.5 | 301 |
| 1731018540 | 18.57 | 1.07 | 6.11 | 17.25 | 18.91 | 16.975 | 3607 |
| 1730931960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730845560 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730759160 | 17.5 | 0.79 | 4.70 | 16.93 | 17.5 | 16.93 | 539 |
| 1730496420 | 16.715 | 0.07 | 0.39 | 16.93 | 16.93 | 16.715 | 1787 |
| 1730409780 | 16.649999 | -0.01 | -0.06 | 16.93 | 16.93 | 16.64 | 5295 |
| 1730323500 | 16.66 | 0.01 | 0.06 | 16.660499 | 16.660499 | 16.66 | 538 |
| 1730237280 | 16.649999 | 0.05 | 0.30 | 16.649999 | 16.649999 | 16.649999 | 1000 |
| 1730150880 | 16.6 | -0.17 | -0.98 | 16.5 | 16.6 | 16.3855 | 5950 |
| 1729891500 | 16.765 | -0.19 | -1.09 | 16.765 | 16.765 | 16.765 | 1033 |
| 1729805160 | 16.95 | 0.04 | 0.27 | 16.95 | 16.95 | 16.95 | 152 |
| 1729718940 | 16.905 | -1.02 | -5.69 | 17.95 | 17.95 | 16.855 | 1527 |
| 1729632300 | 17.924 | 0.92 | 5.44 | 17 | 17.924 | 17 | 638 |
| 1729545600 | 17 | -0.49 | -2.80 | 17.59 | 17.71 | 17 | 7518 |
| 1729286400 | 17.49 | 0.44 | 2.58 | 16.845 | 17.55 | 16.83 | 17365 |
| 1729200000 | 17.05 | 1 | 6.23 | 17.2 | 17.2465 | 17.025 | 12701 |
| 1729113960 | 16.05 | 0.38 | 2.39 | 15.71 | 16.09 | 15.5 | 26276 |
| 1729027620 | 15.675 | 0 | 0.00 | 15.675 | 15.675 | 15.675 | 0 |
| 1728941220 | 15.675 | -0.36 | -2.21 | 15.75 | 15.76 | 15.65 | 2017 |
| 1728681960 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1728595560 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 419 |
| 1728508980 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1728422580 | 16.03 | 0 | 0.00 | 16.04 | 16.04 | 16.03 | 754 |
| 1728336000 | 16.03 | -0.17 | -1.03 | 16.2 | 16.2 | 16 | 1620 |
| 1728077220 | 16.1975 | 0.18 | 1.14 | 16.7 | 16.7 | 16.05 | 1987 |
| 1727990760 | 16.015 | 0.1 | 0.60 | 16 | 16.07 | 16 | 2810 |
| 1727904000 | 15.92 | 1.6 | 11.17 | 15.52 | 15.92 | 15.49 | 6429 |
| 1727818140 | 14.32 | -0.69 | -4.60 | 14.32 | 14.32 | 14.32 | 295 |
| 1727731800 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1727472600 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1727386200 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 50 |
| 1727299200 | 15.01 | 1.08 | 7.75 | 15.01 | 15.01 | 15.01 | 200 |
| 1727212800 | 13.93 | 0.33 | 2.43 | 14.2 | 14.2 | 13.93 | 5048 |
| 1727126940 | 13.6 | 1 | 7.94 | 14.21 | 14.28 | 13.6 | 9068 |
| 1726867200 | 12.6 | 0.1 | 0.80 | 13.2 | 13.2 | 12.6 | 382 |
| 1726781220 | 12.5 | 0.37 | 3.05 | 12.5 | 12.5 | 12.5 | 690 |
| 1726694460 | 12.13 | -0.37 | -2.96 | 11.5 | 12.13 | 11.5 | 1451 |
| 1726608240 | 12.5 | -0.07 | -0.56 | 12.93 | 12.93 | 12.5 | 669 |
| 1726522140 | 12.57 | 0 | 0.00 | 12.57 | 12.57 | 12.57 | 0 |
| 1726262940 | 12.57 | -0.36 | -2.78 | 11.95 | 13.05 | 11.95 | 2600 |
| 1726176540 | 12.93 | 0.79 | 6.51 | 12.965 | 13.21 | 12.5 | 18641 |
| 1726090140 | 12.14 | -0.15 | -1.22 | 12.28 | 12.28 | 11.4 | 21179 |
| 1726003500 | 12.29 | 0.19 | 1.57 | 11.8 | 12.29 | 11.8 | 2685 |
| 1725917160 | 12.1 | 0.22 | 1.85 | 11.85 | 12.1 | 11.85 | 425 |
| 1725658020 | 11.88 | -0.42 | -3.41 | 12.49 | 12.49 | 11.79 | 5381 |
| 1725571440 | 12.3 | 0.03 | 0.20 | 12.5 | 12.75 | 12.3 | 1505 |
| 1725485040 | 12.275 | -0.48 | -3.73 | 12.275 | 12.275 | 12.275 | 201 |
| 1725398880 | 12.75 | -1.1 | -7.94 | 13 | 13.235 | 12.74 | 3085 |
| 1725052800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1724966400 | 13.85 | -1.65 | -10.65 | 14.36 | 14.36 | 13.85 | 2089 |
| 1724880360 | 15.5 | 0.78 | 5.26 | 15.5 | 15.5 | 15.5 | 317 |
