Hot Features
프리미엄
TravelSky Technology Ltd (PK) (TSYHY)
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 | 0.945 | 7.45856353591 | 12.67 | 13.723 | 12.63 | 5557 | 13.41579854 | DR |
| 4 | -0.9525 | -6.53852754419 | 14.5675 | 14.93 | 12.63 | 3644 | 13.43565846 | DR |
| 12 | 2.205 | 19.3251533742 | 11.41 | 17.39 | 11.29 | 6130 | 14.11242182 | DR |
| 26 | 0.536 | 4.09817264317 | 13.079 | 17.39 | 10.17 | 7791 | 12.48827926 | DR |
| 52 | -2.9415 | -17.7664361429 | 16.5565 | 17.45 | 9.5 | 7716 | 12.4970945 | DR |
| 156 | -2.941 | -17.7639526456 | 16.556 | 23.53 | 9.5 | 5785 | 15.23517248 | DR |
| 260 | -10.78 | -44.1893830703 | 24.395 | 27.3 | 9.5 | 5513 | 17.21469399 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 13.615 | 0.05 | 0.41 | 13.411 | 13.615 | 13.04 | 2435 |
| 1733178180 | 13.56 | -0.04 | -0.26 | 13.709 | 13.723 | 13.0855 | 13812 |
| 1732918200 | 13.595 | 0.6 | 4.64 | 13.284 | 13.67 | 13.284 | 3933 |
| 1732746540 | 12.992 | 0.32 | 2.50 | 12.985 | 12.9955 | 12.95 | 1970 |
| 1732660140 | 12.675 | -0.22 | -1.71 | 12.67 | 12.675 | 12.63 | 2513 |
| 1732573560 | 12.895 | -0.04 | -0.31 | 12.858 | 12.902 | 12.83 | 2648 |
| 1732314000 | 12.935 | -0.13 | -0.98 | 12.902 | 12.935 | 12.902 | 2203 |
| 1732227900 | 13.0625 | -0.31 | -2.30 | 12.804 | 13.17 | 12.804 | 2705 |
| 1732141740 | 13.37 | 0.25 | 1.94 | 13.3055 | 13.37 | 13.26 | 1798 |
| 1732054800 | 13.115 | -0.09 | -0.64 | 13.0855 | 13.22 | 13.0855 | 1596 |
| 1731968640 | 13.2 | 0.12 | 0.93 | 12.69 | 13.31 | 12.69 | 6402 |
| 1731709260 | 13.078 | -0.13 | -0.97 | 13.019 | 13.078 | 12.95 | 11349 |
| 1731622800 | 13.2065 | -0.45 | -3.28 | 13.24 | 13.24 | 13.15 | 4162 |
| 1731536760 | 13.655 | -0.32 | -2.30 | 13.689 | 13.689 | 13.638 | 3037 |
| 1731450480 | 13.976 | -0.44 | -3.03 | 14.0285 | 14.0285 | 13.92 | 3426 |
| 1731363600 | 14.4125 | -0.16 | -1.08 | 14.44 | 14.44 | 14.33 | 2389 |
| 1731104400 | 14.57 | -0.36 | -2.41 | 14.56 | 14.57 | 14.56 | 764 |
| 1731018540 | 14.93 | 0.57 | 3.93 | 14.85 | 14.93 | 14.85 | 967 |
| 1730931600 | 14.365 | -0.23 | -1.59 | 14.375 | 14.375 | 14.365 | 742 |
| 1730845680 | 14.5975 | 0.41 | 2.87 | 14.5675 | 14.645 | 14.5675 | 2827 |
| 1730759160 | 14.19 | -0.09 | -0.64 | 14.13 | 14.234 | 14.04 | 2378 |
| 1730496420 | 14.2815 | 0.23 | 1.65 | 13.7101 | 14.3225 | 13.7101 | 2368 |
| 1730409780 | 14.05 | 0.21 | 1.53 | 13.999 | 14.06 | 13.94 | 1428 |
| 1730323500 | 13.8385 | -0.3 | -2.11 | 13.7925 | 13.87 | 13.7925 | 1314 |
| 1730237280 | 14.1375 | 0.13 | 0.91 | 14.1965 | 14.2557 | 14.1375 | 1406 |
| 1730150880 | 14.01 | 0.26 | 1.91 | 14.0825 | 14.23 | 14.01 | 2529 |
| 1729891500 | 13.747 | -0.1 | -0.70 | 13.855 | 13.8842 | 13.747 | 3128 |
| 1729805160 | 13.8435 | -0.1 | -0.69 | 13.885 | 13.9075 | 13.8435 | 1479 |
| 1729718940 | 13.94 | -0.55 | -3.80 | 13.94 | 13.94 | 13.94 | 561 |
| 1729632300 | 14.49 | 0.24 | 1.68 | 14.3535 | 14.49 | 14.2965 | 2429 |
| 1729545600 | 14.25 | -0.05 | -0.33 | 14.197 | 14.25 | 14.09 | 4156 |
| 1729286400 | 14.2975 | 0.47 | 3.42 | 14.351 | 14.351 | 14.2975 | 1540 |
| 1729200000 | 13.825 | -0.5 | -3.48 | 13.95 | 13.95 | 13.805 | 6108 |
| 1729113960 | 14.3235 | 0.18 | 1.25 | 14.26 | 14.33 | 14.2561 | 1252 |
| 1729027680 | 14.1465 | -1.03 | -6.81 | 14.262 | 14.262 | 14.1465 | 619 |
| 1728941220 | 15.18 | -0.02 | -0.13 | 14.66 | 15.4125 | 14.66 | 54114 |
| 1728681900 | 15.2 | -0.1 | -0.65 | 15.15 | 15.5335 | 15.08 | 17539 |
| 1728595560 | 15.3 | 0.53 | 3.59 | 15.06 | 15.3065 | 15 | 86493 |
| 1728508800 | 14.77 | -0.33 | -2.19 | 14.76 | 14.82 | 14.76 | 2410 |
| 1728422580 | 15.1 | -2.29 | -13.17 | 15.65 | 15.65 | 15.1 | 2129 |
| 1728336000 | 17.39 | 1.53 | 9.65 | 17.2275 | 17.39 | 17.155 | 2612 |
| 1728077220 | 15.8595 | 0.83 | 5.52 | 15.92 | 15.92 | 15.815 | 1622 |
| 1727990760 | 15.03 | -0.75 | -4.75 | 15.42 | 15.42 | 15.03 | 932 |
| 1727904000 | 15.78 | 0.99 | 6.69 | 15.68 | 16.149999 | 15.68 | 5958 |
| 1727818140 | 14.79 | 0.33 | 2.28 | 14.53 | 14.81 | 14.53 | 2207 |
| 1727731380 | 14.46 | -0.22 | -1.53 | 14.72 | 14.7475 | 14.46 | 2323 |
| 1727472000 | 14.6845 | 1.11 | 8.21 | 14.5675 | 14.6845 | 14.46 | 2232 |
| 1727386200 | 13.57 | 0.73 | 5.69 | 13.5 | 13.6 | 13.43 | 6467 |
| 1727299200 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
| 1727212800 | 12.84 | 1.01 | 8.49 | 12.47 | 12.84 | 12.46 | 10342 |
| 1727126940 | 11.835 | -0.04 | -0.29 | 11.7795 | 11.8475 | 11.7795 | 3440 |
| 1726867200 | 11.87 | -0.05 | -0.42 | 12.06 | 12.06 | 11.87 | 3127 |
| 1726781220 | 11.92 | 0.36 | 3.11 | 11.82 | 11.92 | 11.82 | 1361 |
| 1726694460 | 11.56 | 0.01 | 0.10 | 11.584 | 11.584 | 11.42 | 15265 |
| 1726608240 | 11.5485 | 0.17 | 1.48 | 11.6 | 11.6 | 11.51 | 871 |
| 1726521720 | 11.38 | -0.06 | -0.52 | 11.41 | 11.5 | 11.37 | 12225 |
| 1726262940 | 11.44 | 0.02 | 0.18 | 11.452 | 11.53 | 11.44 | 1211 |
| 1726176540 | 11.42 | -0.11 | -0.95 | 11.42 | 11.42 | 11.42 | 699 |
| 1726090140 | 11.53 | 0 | 0.00 | 11.398 | 11.53 | 11.29 | 12664 |
| 1726003500 | 11.53 | -0.36 | -3.03 | 11.41 | 11.57 | 11.41 | 5349 |
| 1725917160 | 11.89 | 0.29 | 2.50 | 11.9275 | 11.9275 | 11.89 | 1132 |
| 1725658020 | 11.6 | -0.34 | -2.85 | 11.76 | 11.895 | 11.6 | 4468 |
| 1725571440 | 11.94 | 0.12 | 1.01 | 12.1 | 12.127 | 11.75 | 2024 |
| 1725485040 | 11.821 | -0.05 | -0.41 | 12.3 | 12.3 | 11.759 | 2645 |
