Hot Features
프리미엄
Surge Energy Inc (PK) (ZPTAF)
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 | 0.125 | 3.16856780735 | 3.945 | 4.07 | 3.847 | 47327 | 3.92767746 | CS |
| 4 | -0.0255 | -0.62263459895 | 4.0955 | 4.14 | 3.57 | 81965 | 3.96767793 | CS |
| 12 | 0.02 | 0.493827160494 | 4.05 | 4.4299 | 3.445 | 56164 | 3.95320243 | CS |
| 26 | -0.86 | -17.4442190669 | 4.93 | 5.12 | 3.445 | 51017 | 4.17428077 | CS |
| 52 | -0.66 | -13.9534883721 | 4.73 | 6.013 | 3.445 | 46742 | 4.64771386 | CS |
| 156 | -1.2774 | -23.8882447545 | 5.3474 | 10.93 | 3.445 | 60884 | 6.17775958 | CS |
| 260 | 3.32 | 442.666666667 | 0.75 | 10.93 | 0.11285 | 55180 | 4.48909936 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740003960 | 4.07 | 0.07 | 1.75 | 4.0199999 | 4.07 | 4.0199999 | 165821 |
| 1739917740 | 4 | 0.15 | 3.90 | 3.847 | 4.018 | 3.847 | 94375 |
| 1739572020 | 3.85 | -0.03 | -0.70 | 3.89 | 3.9 | 3.85 | 59108 |
| 1739485320 | 3.877 | 0.03 | 0.70 | 3.893 | 3.9 | 3.877 | 20317 |
| 1739398920 | 3.85 | -0.11 | -2.78 | 3.945 | 3.945 | 3.85 | 15506 |
| 1739312940 | 3.96 | 0.07 | 1.80 | 3.9756 | 3.983 | 3.943 | 388738 |
| 1739226000 | 3.89 | 0.13 | 3.46 | 3.838 | 3.91 | 3.838 | 21330 |
| 1738967160 | 3.76 | -0.01 | -0.13 | 3.7765 | 3.8 | 3.76 | 17935 |
| 1738880400 | 3.765 | -0.08 | -1.95 | 3.797 | 3.797 | 3.76 | 22881 |
| 1738794000 | 3.84 | 0.04 | 0.94 | 3.85 | 3.85 | 3.82 | 5874 |
| 1738708080 | 3.8042 | 0.15 | 4.00 | 3.7 | 3.817 | 3.7 | 17894 |
| 1738621740 | 3.6578 | -0.07 | -1.94 | 3.6 | 3.71 | 3.57 | 22570 |
| 1738362000 | 3.73 | -0.17 | -4.36 | 3.855 | 3.8756 | 3.73 | 70333 |
| 1738276080 | 3.9 | -0.03 | -0.64 | 3.9288 | 3.97 | 3.9 | 28965 |
| 1738189740 | 3.925 | -0.04 | -0.88 | 3.91 | 3.93 | 3.9 | 39353 |
| 1738103280 | 3.96 | 0 | 0.00 | 3.95 | 3.96 | 3.9044 | 59569 |
| 1738016820 | 3.96 | -0.09 | -2.22 | 4 | 4.04 | 3.95 | 25694 |
| 1737757440 | 4.05 | 0.03 | 0.75 | 4.07 | 4.09 | 4.037 | 562417 |
| 1737671220 | 4.0199999 | -0.07 | -1.71 | 4.09 | 4.1295 | 4.0199999 | 62508 |
| 1737584640 | 4.09 | -0.02 | -0.49 | 4.0955 | 4.14 | 4.08 | 21962 |
| 1737498540 | 4.11 | 0.03 | 0.82 | 4.18 | 4.18 | 4.05 | 11989 |
| 1737152880 | 4.0765 | -0.11 | -2.71 | 4.138 | 4.1999 | 4.0765 | 37312 |
| 1737066420 | 4.19 | -0.1 | -2.33 | 4.22 | 4.2365 | 4.18 | 54470 |
| 1736979720 | 4.29 | 0.05 | 1.18 | 4.3 | 4.3 | 4.228 | 56290 |
| 1736893380 | 4.24 | -0 | -0.05 | 4.2201 | 4.25 | 4.22 | 28255 |
| 1736806800 | 4.242 | -0.06 | -1.42 | 4.33 | 4.37 | 4.242 | 58239 |
| 1736547720 | 4.303 | 0.12 | 2.94 | 4.36 | 4.4299 | 4.28 | 34591 |
| 1736375340 | 4.18 | -0.1 | -2.27 | 4.2699999 | 4.2699999 | 4.18 | 1460 |
| 1736288940 | 4.277 | 0.02 | 0.40 | 4.29 | 4.32 | 4.277 | 4502 |
| 1736202360 | 4.26 | 0.03 | 0.63 | 4.24 | 4.38 | 4.24 | 32389 |
| 1735942980 | 4.2335 | 0.06 | 1.52 | 4.24 | 4.25 | 4.155 | 19534 |
| 1735856700 | 4.17 | 0.12 | 2.96 | 4.1014 | 4.17 | 4.09 | 43679 |
| 1735683960 | 4.05 | 0.11 | 2.79 | 3.96 | 4.05 | 3.9499 | 33961 |
| 1735597740 | 3.94 | 0.1 | 2.60 | 3.8416 | 3.96 | 3.8416 | 48244 |
| 1735338000 | 3.84 | 0.03 | 0.88 | 3.8778 | 3.8778 | 3.82 | 45065 |
| 1735252020 | 3.8066 | 0.01 | 0.17 | 3.88 | 3.89 | 3.74 | 4742 |
| 1735078200 | 3.8 | 0.08 | 2.15 | 3.59 | 3.814 | 3.59 | 24324 |
| 1734992400 | 3.72 | 0.12 | 3.46 | 3.75 | 3.75 | 3.6 | 63040 |
| 1734733200 | 3.5956 | 0.13 | 3.83 | 3.46 | 3.6256 | 3.46 | 14138 |
| 1734646800 | 3.463 | -0.09 | -2.55 | 3.56 | 3.655 | 3.445 | 66281 |
| 1734560940 | 3.5535 | -0.14 | -3.70 | 3.7 | 3.74 | 3.5535 | 93397 |
| 1734474360 | 3.69 | -0.05 | -1.34 | 3.7 | 3.705 | 3.637 | 41127 |
| 1734388140 | 3.74 | 0.06 | 1.66 | 3.66 | 3.746 | 3.6456 | 23708 |
| 1734128940 | 3.679 | -0 | -0.02 | 3.68 | 3.7 | 3.647 | 27124 |
| 1734042480 | 3.6799 | -0.07 | -1.87 | 3.693 | 3.702 | 3.665 | 43594 |
| 1733955900 | 3.75 | 0.03 | 0.87 | 3.72 | 3.75 | 3.69 | 34964 |
| 1733869200 | 3.7178 | -0.08 | -2.16 | 3.718 | 3.74 | 3.69 | 29534 |
| 1733782800 | 3.8 | 0.01 | 0.27 | 3.868 | 3.868 | 3.8 | 18404 |
| 1733523600 | 3.7899 | -0.18 | -4.54 | 3.942 | 3.95 | 3.7899 | 44672 |
| 1733437500 | 3.97 | 0.05 | 1.37 | 4.0099 | 4.0099 | 3.96 | 48758 |
| 1733350980 | 3.9165 | -0.08 | -2.01 | 3.99 | 4 | 3.9 | 29322 |
| 1733264700 | 3.997 | 0.03 | 0.68 | 3.94 | 4.01 | 3.94 | 18150 |
| 1733178180 | 3.97 | -0.08 | -1.98 | 4.05 | 4.056 | 3.945 | 28349 |
| 1732918200 | 4.05 | -0.01 | -0.34 | 4 | 4.09 | 4 | 306694 |
| 1732746540 | 4.064 | 0.02 | 0.59 | 4.05 | 4.064 | 4.0335 | 5236 |
| 1732660140 | 4.04 | -0.14 | -3.35 | 4.17 | 4.17 | 4.03 | 14376 |
| 1732573560 | 4.18 | -0.13 | -3.08 | 4.32 | 4.32 | 4.17 | 165859 |
| 1732314000 | 4.313 | 0.09 | 2.20 | 4.22 | 4.33 | 4.2 | 24771 |
| 1732227900 | 4.22 | 0.14 | 3.43 | 4.218 | 4.242 | 4.2 | 31535 |
| 1732141740 | 4.08 | 0.03 | 0.74 | 4.0679999 | 4.08 | 4.053 | 25323 |
