Hot Features
프리미엄
Xiaomi Corporation (PK) (XIACF)
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 | 0.25 | 7.44047619048 | 3.36 | 3.755 | 3.26 | 41690 | 3.58203101 | CS |
| 4 | 0.11 | 3.14285714286 | 3.5 | 3.845 | 3.23 | 112369 | 3.60412323 | CS |
| 12 | 1.25 | 52.9661016949 | 2.36 | 3.845 | 2.31 | 136712 | 3.11390831 | CS |
| 26 | 1.6 | 79.6019900498 | 2.01 | 3.845 | 1.8 | 95771 | 2.82494743 | CS |
| 52 | 1.625 | 81.8639798489 | 1.985 | 3.845 | 1.51 | 120102 | 2.37927856 | CS |
| 156 | 1.09 | 43.253968254 | 2.52 | 3.845 | 1.05 | 57341 | 2.2206507 | CS |
| 260 | 2.4675 | 215.973741794 | 1.1425 | 4.76 | 1.05 | 257546 | 2.01643184 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 3.61 | 0.15 | 4.34 | 3.585 | 3.65 | 3.585 | 30893 |
| 1732660140 | 3.46 | -0.19 | -5.21 | 3.65 | 3.755 | 3.2599999 | 55018 |
| 1732573560 | 3.65 | -0.01 | -0.26 | 3.37 | 3.755 | 3.37 | 43114 |
| 1732314000 | 3.6594 | 0.04 | 1.20 | 3.36 | 3.69 | 3.36 | 37734 |
| 1732227900 | 3.616 | 0.01 | 0.17 | 3.55 | 3.71 | 3.55 | 12698 |
| 1732141740 | 3.61 | -0.05 | -1.37 | 3.78 | 3.78 | 3.56 | 38156 |
| 1732054800 | 3.66 | -0.15 | -3.94 | 3.845 | 3.845 | 3.62 | 86141 |
| 1731968640 | 3.81 | 0.24 | 6.72 | 3.57 | 3.81 | 3.57 | 35782 |
| 1731709260 | 3.57 | -0.02 | -0.56 | 3.59 | 3.61 | 3.57 | 16497 |
| 1731622800 | 3.59 | -0.07 | -1.91 | 3.4 | 3.69 | 3.4 | 32082 |
| 1731536760 | 3.66 | 0.03 | 0.83 | 3.66 | 3.7 | 3.66 | 50468 |
| 1731450480 | 3.63 | -0.11 | -2.97 | 3.79 | 3.79 | 3.6 | 27788 |
| 1731363600 | 3.741 | 0.14 | 3.92 | 3.45 | 3.75 | 3.45 | 425329 |
| 1731104400 | 3.6 | -0.03 | -0.83 | 3.68 | 3.68 | 3.46 | 359227 |
| 1731018540 | 3.63 | 0.13 | 3.57 | 3.55 | 3.67 | 3.495 | 242382 |
| 1730931600 | 3.505 | -0.11 | -3.04 | 3.61 | 3.64 | 3.23 | 109564 |
| 1730845680 | 3.615 | 0.15 | 4.18 | 3.55 | 3.63 | 3.55 | 40053 |
| 1730759160 | 3.47 | -0.03 | -0.86 | 3.5 | 3.55 | 3.46 | 424674 |
| 1730496420 | 3.5 | 0.07 | 1.89 | 3.5 | 3.55 | 3.48 | 67412 |
| 1730409780 | 3.435 | 0.07 | 1.93 | 3.455 | 3.48 | 3.4 | 26128 |
| 1730323500 | 3.37 | 0.07 | 2.12 | 3.42 | 3.5 | 3.3 | 41876 |
| 1730237280 | 3.3 | -0.02 | -0.56 | 3.45 | 3.57 | 3.05 | 43990 |
| 1730150880 | 3.3187 | 0.01 | 0.26 | 3.57 | 3.57 | 3.2799999 | 38623 |
| 1729891500 | 3.31 | 0.07 | 2.16 | 3.25 | 3.45 | 3.25 | 70343 |
| 1729805160 | 3.24 | 0.01 | 0.15 | 3.27 | 3.33 | 3.22 | 109795 |
| 1729718940 | 3.235 | 0.14 | 4.35 | 3.2 | 3.2731 | 2.8501 | 158374 |
| 1729632300 | 3.1 | 0.09 | 2.99 | 3.19 | 3.19 | 3.05 | 13168 |
| 1729545600 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.2 | 3.0099999 | 11290 |
| 1729286400 | 3.06 | 0.1 | 3.33 | 3.0299999 | 3.2 | 3.0299999 | 31473 |
| 1729200000 | 2.9615 | 0.04 | 1.25 | 2.93 | 3 | 2.93 | 7018 |
| 1729113960 | 2.925 | -0.03 | -0.85 | 2.9 | 2.945 | 2.6 | 178813 |
| 1729027680 | 2.95 | -0.07 | -2.16 | 3 | 3 | 2.8285 | 31173 |
| 1728941220 | 3.015 | -0.06 | -1.79 | 3.08 | 3.08 | 3 | 26310 |
| 1728681900 | 3.07 | 0.03 | 0.85 | 3.1 | 3.1 | 3.05 | 6601 |
| 1728595560 | 3.044 | -0.02 | -0.52 | 3.07 | 3.07 | 2.96 | 3402 |
| 1728508800 | 3.06 | 0.01 | 0.45 | 2.86 | 3.0892 | 2.86 | 155530 |
| 1728422580 | 3.0463 | -0.35 | -10.40 | 3.12 | 3.13 | 3.035 | 50033 |
| 1728336000 | 3.4 | 0.26 | 8.28 | 2.91 | 3.4 | 2.91 | 571577 |
| 1728077220 | 3.14 | 0.03 | 0.96 | 2.85 | 3.21 | 2.85 | 73860 |
| 1727990760 | 3.11 | 0.04 | 1.30 | 3.2 | 3.2 | 3 | 128223 |
| 1727904000 | 3.07 | 0.18 | 6.23 | 3.04 | 3.15 | 2.97 | 1150931 |
| 1727818140 | 2.89 | 0.05 | 1.71 | 2.81 | 2.9 | 2.8 | 39764 |
| 1727731380 | 2.8415 | 0.01 | 0.50 | 2.85 | 2.89 | 2.8415 | 40665 |
| 1727472000 | 2.8275 | -0 | -0.09 | 2.84 | 2.85 | 2.73 | 522622 |
| 1727386200 | 2.83 | 0.17 | 6.35 | 2.83 | 2.83 | 2.72 | 29265 |
| 1727299200 | 2.6609 | -0.16 | -5.57 | 2.9 | 2.9 | 2.6 | 26703 |
| 1727212800 | 2.818 | 0.16 | 5.92 | 2.35 | 2.88 | 2.35 | 1085306 |
| 1727126940 | 2.6605 | 0.12 | 4.55 | 2.57 | 2.685 | 2.57 | 519373 |
| 1726867200 | 2.5447 | -0.03 | -0.98 | 2.56 | 2.569 | 2.537 | 7471 |
| 1726781220 | 2.57 | 0.1 | 4.03 | 2.4915 | 2.57 | 2.4915 | 513569 |
| 1726694460 | 2.4705 | 0 | 0.02 | 2.478 | 2.5299999 | 2.45 | 10998 |
| 1726608240 | 2.47 | 0 | 0.00 | 2.46 | 2.5019999 | 2.46 | 34900 |
| 1726521720 | 2.47 | 0.02 | 0.63 | 2.35 | 2.5 | 2.35 | 15117 |
| 1726262940 | 2.4545 | 0.04 | 1.85 | 2.43 | 2.455 | 2.38 | 35310 |
| 1726176540 | 2.41 | 0.01 | 0.42 | 2.31 | 2.4788 | 2.31 | 18480 |
| 1726090140 | 2.4 | 0.06 | 2.56 | 2.436 | 2.436 | 2.4 | 4440 |
| 1726003500 | 2.34 | -0.03 | -1.27 | 2.4 | 2.4 | 2.34 | 833 |
| 1725917160 | 2.37 | 0.03 | 1.28 | 2.425 | 2.49 | 2.37 | 4219 |
| 1725658020 | 2.34 | -0.03 | -1.27 | 2.36 | 2.36 | 2.34 | 93451 |
| 1725571440 | 2.37 | -0.04 | -1.66 | 2.4 | 2.4545 | 2.37 | 5287 |
| 1725485040 | 2.41 | -0.02 | -0.82 | 2.16 | 2.41 | 2.16 | 57380 |
| 1725398880 | 2.43 | -0.06 | -2.41 | 2.345 | 2.5 | 2.345 | 3830 |
| 1725053340 | 2.49 | 0.09 | 3.75 | 2.45 | 2.49 | 2.29 | 574888 |
| 1724966400 | 2.4 | 0.03 | 1.27 | 2.351 | 2.445 | 2.351 | 20617 |
