Hot Features
프리미엄
iQIYI Inc (I1QY34)
BOV
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 | -1.1 | -15.0891632373 | 7.29 | 7.7 | 6.05 | 52457 | 6.8761731 | DR |
| 4 | 0.41 | 7.09342560554 | 5.78 | 7.7 | 5.78 | 14635 | 6.87726825 | DR |
| 12 | -0.26 | -4.03100775194 | 6.45 | 8.2 | 5.57 | 5567 | 6.82986788 | DR |
| 26 | -2.9 | -31.903190319 | 9.09 | 10 | 5.45 | 4722 | 6.84655885 | DR |
| 52 | -2.75 | -30.7606263982 | 8.94 | 14.63 | 5.45 | 2526 | 7.10103389 | DR |
| 156 | -3.68 | -37.2847011145 | 9.87 | 20.44 | 4.58 | 1716 | 9.49726811 | DR |
| 260 | -37.81 | -85.9318181818 | 44 | 78.03 | 4.58 | 1632 | 11.45741931 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 7.11 | 0.63 | 9.72 | 6.85 | 7.11 | 6.67 | 9270 |
| 1739914140 | 6.48 | -0.77 | -10.62 | 6.92 | 6.95 | 6.4 | 100199 |
| 1739827800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1739568600 | 7.25 | -0.04 | -0.55 | 7.5 | 7.7 | 7.24 | 100067 |
| 1739482140 | 7.29 | 0.01 | 0.14 | 7.29 | 7.29 | 7.29 | 292 |
| 1739395740 | 7.28 | 0.66 | 9.97 | 7 | 7.48 | 7 | 960 |
| 1739309400 | 6.62 | -0.38 | -5.43 | 6.6 | 6.62 | 6.6 | 1099 |
| 1739222940 | 7 | 0.07 | 1.01 | 7.1 | 7.3 | 6.91 | 352 |
| 1738963800 | 6.93 | 0.01 | 0.14 | 6.68 | 7 | 6.68 | 2035 |
| 1738877340 | 6.92 | 0.59 | 9.32 | 6.67 | 6.92 | 6.67 | 58401 |
| 1738790940 | 6.33 | -0.13 | -2.01 | 6.38 | 6.38 | 6.33 | 166 |
| 1738704600 | 6.46 | 0.31 | 5.04 | 6.46 | 6.46 | 6.46 | 225 |
| 1738618200 | 6.15 | -0.22 | -3.45 | 6.21 | 6.24 | 6.15 | 155 |
| 1738358940 | 6.37 | -0.57 | -8.21 | 6.3099999 | 6.37 | 6.3099999 | 371 |
| 1738272540 | 6.94 | 0.59 | 9.29 | 6.8 | 6.94 | 6.8 | 1066 |
| 1738186200 | 6.35 | 0.1 | 1.60 | 6.35 | 6.35 | 6.35 | 91 |
| 1738099740 | 6.25 | -0.21 | -3.25 | 6.25 | 6.25 | 6.25 | 121 |
| 1738013340 | 6.46 | -0.21 | -3.15 | 6.5 | 6.5 | 6.42 | 258 |
| 1737754200 | 6.67 | 0.73 | 12.29 | 6.1 | 6.7 | 6.1 | 1221 |
| 1737667740 | 5.94 | 0.07 | 1.19 | 5.78 | 5.99 | 5.78 | 1725 |
| 1737581400 | 5.87 | -0.18 | -2.98 | 5.86 | 5.96 | 5.8 | 20596 |
| 1737495000 | 6.05 | 0.25 | 4.31 | 6.05 | 6.05 | 6.05 | 63 |
| 1737408600 | 5.8 | -0.11 | -1.86 | 5.95 | 5.95 | 5.8 | 20 |
| 1737149400 | 5.91 | 0.22 | 3.87 | 5.9 | 6 | 5.88 | 1407 |
| 1737062940 | 5.69 | 0.03 | 0.53 | 5.62 | 5.69 | 5.62 | 2034 |
| 1736976540 | 5.66 | 0.01 | 0.18 | 5.8 | 5.8 | 5.57 | 3637 |
| 1736890140 | 5.65 | -0.03 | -0.53 | 5.6 | 5.65 | 5.59 | 983 |
| 1736803740 | 5.68 | -0.12 | -2.07 | 5.8 | 5.8099999 | 5.6 | 586 |
| 1736544540 | 5.8 | -0.44 | -7.05 | 5.86 | 5.86 | 5.8 | 1525 |
| 1736458140 | 6.24 | 0.12 | 1.96 | 6.19 | 6.25 | 6.19 | 592 |
| 1736371740 | 6.12 | -0.2 | -3.16 | 6.2 | 6.2 | 6.1 | 524 |
| 1736285400 | 6.32 | 0.13 | 2.10 | 8.18 | 8.2 | 5.89 | 136 |
| 1736198940 | 6.19 | 0.19 | 3.17 | 6.19 | 6.19 | 6.19 | 80 |
| 1735939740 | 6 | -0.15 | -2.44 | 6 | 6 | 6 | 108 |
| 1735853400 | 6.15 | -0.01 | -0.16 | 6.16 | 6.19 | 6.11 | 176 |
| 1735594200 | 6.16 | -0.37 | -5.67 | 6.53 | 6.53 | 6.16 | 77 |
| 1735334940 | 6.53 | 0.04 | 0.62 | 6.53 | 6.53 | 6.46 | 14 |
| 1735248540 | 6.49 | 0.11 | 1.72 | 6.69 | 6.7 | 6.49 | 90 |
| 1734989340 | 6.38 | 0.09 | 1.43 | 6.38 | 6.38 | 6.38 | 25 |
| 1734730200 | 6.29 | 0.01 | 0.16 | 6.29 | 6.29 | 6.29 | 77 |
| 1734643800 | 6.28 | -0.24 | -3.68 | 6.28 | 6.28 | 6.28 | 16 |
| 1734557400 | 6.5199999 | -0.17 | -2.54 | 6.53 | 6.53 | 6.5199999 | 179 |
| 1734470940 | 6.69 | 0.39 | 6.19 | 6.59 | 6.69 | 6.59 | 312 |
| 1734384540 | 6.3 | -0.47 | -6.94 | 6.57 | 6.57 | 6.3 | 169 |
| 1734125340 | 6.77 | -0.13 | -1.88 | 6.77 | 6.77 | 6.77 | 5 |
| 1734039000 | 6.9 | -0.07 | -1.00 | 6.8 | 6.9 | 6.8 | 65 |
| 1733952540 | 6.97 | -0.09 | -1.27 | 8.14 | 8.14 | 6.97 | 431 |
| 1733866140 | 7.06 | -0.49 | -6.49 | 7.04 | 7.14 | 7.04 | 770 |
| 1733779740 | 7.55 | 0.78 | 11.52 | 7 | 7.79 | 7 | 2177 |
| 1733520600 | 6.77 | 0.3 | 4.64 | 6.8 | 6.8 | 6.74 | 518 |
| 1733434200 | 6.47 | -0.23 | -3.43 | 6.8 | 6.8 | 6.39 | 100 |
| 1733347800 | 6.7 | -0.16 | -2.33 | 6.8 | 6.8 | 6.7 | 944 |
| 1733261340 | 6.86 | 0.37 | 5.70 | 6.86 | 6.86 | 6.86 | 127 |
| 1733174940 | 6.49 | 0.08 | 1.25 | 6.28 | 6.69 | 6.28 | 120 |
| 1732915740 | 6.41 | 0.17 | 2.72 | 6.54 | 6.58 | 6.41 | 3527 |
| 1732829400 | 6.24 | -0.14 | -2.19 | 6.45 | 6.53 | 6.24 | 939 |
| 1732743000 | 6.38 | 0.6 | 10.38 | 6 | 6.38 | 6 | 23111 |
| 1732656600 | 5.78 | -0.37 | -6.02 | 6.15 | 6.15 | 5.78 | 3888 |
| 1732570140 | 6.15 | 0.46 | 8.08 | 5.6 | 6.28 | 5.6 | 2910 |
| 1732310940 | 5.69 | -0.05 | -0.87 | 5.74 | 5.74 | 5.69 | 621 |
| 1732224600 | 5.74 | -0.27 | -4.49 | 6.04 | 6.04 | 5.65 | 14014 |
