Hot Features
프리미엄
Sino Land Company Ltd (PK) (SNLAY)
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 | 0.05 | 0.980392156863 | 5.1 | 5.33 | 5.1 | 6410 | 5.1666941 | DR |
| 4 | -0.0225 | -0.434992750121 | 5.1725 | 5.43 | 4.7 | 3779 | 5.14651266 | DR |
| 12 | 0.25 | 5.10204081633 | 4.9 | 5.43 | 4.6 | 3927 | 4.973707 | DR |
| 26 | -0.025 | -0.48309178744 | 5.175 | 5.9 | 4.6 | 3697 | 5.06844526 | DR |
| 52 | -0.155 | -2.92177191329 | 5.305 | 6.08 | 4.6 | 4729 | 5.20689575 | DR |
| 156 | -1.1 | -17.6 | 6.25 | 7.95 | 4.6 | 2938 | 5.70653039 | DR |
| 260 | -0.605 | -10.5125977411 | 5.755 | 8.29 | 4.6 | 2637 | 5.89583312 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741901340 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1741814940 | 5.15 | -0.18 | -3.38 | 5.15 | 5.15 | 5.15 | 22456 |
| 1741728480 | 5.33 | 0.18 | 3.50 | 5.33 | 5.33 | 5.33 | 2484 |
| 1741641600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 317 |
| 1741386000 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 5.1 | 382 |
| 1741299840 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1741213440 | 5.04 | -0.04 | -0.79 | 4.85 | 5.04 | 4.85 | 4721 |
| 1741126800 | 5.08 | -0.01 | -0.20 | 5.35 | 5.4 | 4.96 | 6947 |
| 1741040760 | 5.09 | 0.02 | 0.39 | 5.43 | 5.43 | 5.09 | 525 |
| 1740781260 | 5.07 | 0.32 | 6.74 | 4.99 | 5.07 | 4.99 | 499 |
| 1740695340 | 4.75 | -0.68 | -12.52 | 4.75 | 4.75 | 4.75 | 1220 |
| 1740608400 | 5.43 | 0.36 | 7.15 | 5.1075 | 5.43 | 5.1075 | 260 |
| 1740522480 | 5.0675 | -0.08 | -1.60 | 5.0675 | 5.0675 | 5.0675 | 644 |
| 1740435600 | 5.15 | 0.18 | 3.62 | 5.16 | 5.16 | 5.15 | 488 |
| 1740176400 | 4.97 | -0.33 | -6.23 | 4.7 | 5.11 | 4.7 | 5119 |
| 1740090360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1740003960 | 5.3 | 0.39 | 7.83 | 5.3 | 5.3 | 5.3 | 11575 |
| 1739917740 | 4.915 | -0.39 | -7.26 | 4.915 | 5.3 | 4.915 | 863 |
| 1739571720 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1739485320 | 5.3 | 0.17 | 3.31 | 5.1725 | 5.3 | 5.1725 | 1963 |
| 1739398920 | 5.13 | 0.13 | 2.60 | 5 | 5.13 | 4.8825 | 5312 |
| 1739312400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739226000 | 5 | 0 | 0.00 | 4.94 | 5 | 4.88 | 1802 |
| 1738967160 | 5 | 0 | 0.00 | 4.85 | 5 | 4.85 | 2995 |
| 1738880400 | 5 | 0.04 | 0.81 | 4.775 | 5 | 4.7525 | 5457 |
| 1738794000 | 4.96 | -0.19 | -3.69 | 4.625 | 4.96 | 4.625 | 703 |
| 1738708080 | 5.15 | 0.27 | 5.53 | 4.9 | 5.15 | 4.9 | 1078 |
| 1738621740 | 4.88 | -0.07 | -1.41 | 4.88 | 4.88 | 4.88 | 667 |
| 1738362480 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1738276080 | 4.95 | 0.3 | 6.45 | 4.705 | 4.95 | 4.705 | 296 |
| 1738189740 | 4.65 | -0.05 | -1.06 | 5.1 | 5.1 | 4.65 | 515 |
| 1738103280 | 4.7 | -0.09 | -1.80 | 4.7 | 4.7 | 4.7 | 351 |
| 1738016820 | 4.7859999 | -0.16 | -3.31 | 4.71 | 4.7859999 | 4.71 | 779 |
| 1737757440 | 4.95 | 0.11 | 2.27 | 4.905 | 4.95 | 4.86 | 1110 |
| 1737671220 | 4.84 | -0.11 | -2.22 | 4.825 | 4.84 | 4.825 | 870 |
| 1737584640 | 4.95 | 0 | 0.00 | 4.97 | 5.15 | 4.925 | 2882 |
| 1737498540 | 4.95 | 0.06 | 1.23 | 4.91 | 5.2 | 4.91 | 9312 |
| 1737152880 | 4.89 | -0.06 | -1.11 | 5.1689999 | 5.1689999 | 4.89 | 14191 |
| 1737066420 | 4.945 | 0.07 | 1.33 | 4.9177 | 4.945 | 4.9177 | 1593 |
| 1736979720 | 4.88 | -0.23 | -4.50 | 4.9 | 4.99 | 4.88 | 33392 |
| 1736893380 | 5.11 | 0.24 | 4.82 | 4.9 | 5.11 | 4.69 | 1106 |
| 1736806800 | 4.875 | -0.05 | -1.02 | 4.7125 | 4.875 | 4.7125 | 611 |
| 1736547720 | 4.925 | -0.03 | -0.51 | 5.172 | 5.172 | 4.6 | 684 |
| 1736375340 | 4.95 | -0.05 | -1.00 | 4.8 | 4.95 | 4.8 | 4813 |
| 1736288940 | 5 | -0.05 | -0.99 | 5.005 | 5.0345 | 4.79 | 1888 |
| 1736202360 | 5.05 | 0 | 0.00 | 5.005 | 5.05 | 4.82 | 3548 |
| 1735942980 | 5.05 | 0.1 | 2.02 | 5.05 | 5.05 | 5.05 | 726 |
| 1735856700 | 4.95 | 0.02 | 0.30 | 4.95 | 4.95 | 4.95 | 1013 |
| 1735683960 | 4.9349999 | 0.09 | 1.86 | 5.175 | 5.175 | 4.9349999 | 211 |
| 1735597740 | 4.845 | 0.02 | 0.52 | 5.05 | 5.05 | 4.84 | 976 |
| 1735338420 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1735252020 | 4.82 | -0.1 | -2.11 | 5.16 | 5.16 | 4.82 | 653 |
| 1735078800 | 4.9238 | 0 | 0.00 | 4.9238 | 4.9238 | 4.9238 | 0 |
| 1734992400 | 4.9238 | 0.19 | 4.10 | 4.905 | 5.024 | 4.864 | 1515 |
| 1734733200 | 4.73 | -0.17 | -3.47 | 4.73 | 4.73 | 4.73 | 26180 |
| 1734646800 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.9 | 819 |
| 1734560940 | 4.96 | -0.25 | -4.80 | 4.96 | 4.96 | 4.96 | 388 |
| 1734474360 | 5.21 | 0.05 | 0.97 | 5.21 | 5.21 | 5.21 | 286 |
| 1734388140 | 5.16 | 0.01 | 0.19 | 5.175 | 5.175 | 5.0599999 | 1492 |
