Hot Features
프리미엄
Kingsoft Cloud Holdings Ltd (K2CG34)
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 | 1.46 | 8.52803738318 | 17.12 | 20.8 | 15.77 | 33753 | 18.90189714 | DR |
| 4 | 9.14 | 96.8220338983 | 9.44 | 20.8 | 9.2 | 56710 | 15.42837042 | DR |
| 12 | 12.76 | 219.243986254 | 5.82 | 20.8 | 5.82 | 38455 | 12.63808577 | DR |
| 26 | 16.36 | 736.936936937 | 2.22 | 20.8 | 1.9 | 29369 | 9.09755615 | DR |
| 52 | 16.15 | 664.609053498 | 2.43 | 20.8 | 1.9 | 17358 | 8.07108161 | DR |
| 156 | 12.66 | 213.851351351 | 5.92 | 20.8 | 1.55 | 13596 | 5.69408204 | DR |
| 260 | -23.25 | -55.5821180971 | 41.83 | 44.68 | 1.55 | 12174 | 5.77634165 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 18.58 | 0.1 | 0.54 | 18.86 | 19 | 17.98 | 48777 |
| 1739914140 | 18.48 | -1.81 | -8.92 | 19.88 | 19.88 | 17.7 | 38032 |
| 1739827800 | 20.29 | 0 | 0.00 | 20.29 | 20.8 | 20.03 | 9749 |
| 1739568600 | 20.29 | 3.69 | 22.23 | 19.22 | 20.29 | 18.96 | 71660 |
| 1739482140 | 16.6 | -1.1 | -6.21 | 16.44 | 16.8 | 15.77 | 34251 |
| 1739395740 | 17.7 | 0.21 | 1.20 | 17.12 | 17.7 | 16 | 15073 |
| 1739309400 | 17.49 | 0.04 | 0.23 | 17.26 | 17.49 | 16.3 | 82416 |
| 1739222940 | 17.45 | 0.98 | 5.95 | 17.55 | 18.04 | 17.18 | 18433 |
| 1738963800 | 16.469999 | -0.15 | -0.90 | 16.61 | 16.61 | 15.84 | 40484 |
| 1738877340 | 16.62 | 1.59 | 10.58 | 15.85 | 16.88 | 15.4 | 58777 |
| 1738790940 | 15.03 | 0.41 | 2.80 | 14.32 | 16.629999 | 14.32 | 18146 |
| 1738704600 | 14.62 | 0.02 | 0.14 | 15.79 | 15.94 | 14.29 | 335897 |
| 1738618200 | 14.6 | 2.43 | 19.97 | 14.32 | 16.23 | 14.32 | 297620 |
| 1738358940 | 12.17 | -1.33 | -9.85 | 13 | 13 | 12.03 | 27952 |
| 1738272540 | 13.5 | 1.7 | 14.41 | 11.8 | 13.5 | 11.8 | 35491 |
| 1738186200 | 11.8 | 0.11 | 0.94 | 11.45 | 12.3 | 11.24 | 2286 |
| 1738099740 | 11.69 | 0.88 | 8.14 | 10.92 | 11.69 | 10.71 | 20559 |
| 1738013340 | 10.81 | 0.33 | 3.15 | 11.42 | 12 | 10.62 | 14484 |
| 1737754200 | 10.48 | 1.02 | 10.78 | 10.28 | 11.2 | 9.91 | 8260 |
| 1737667740 | 9.46 | 0.12 | 1.28 | 9.7899999 | 9.7899999 | 9.2 | 3078 |
| 1737581400 | 9.34 | -0.17 | -1.79 | 9.44 | 9.84 | 9.32 | 1559 |
| 1737495000 | 9.51 | -0.29 | -2.96 | 9.75 | 9.75 | 9.39 | 9241 |
| 1737408600 | 9.8 | -0.26 | -2.58 | 9.96 | 9.96 | 8.43 | 86 |
| 1737149400 | 10.06 | 0.05 | 0.50 | 10.5 | 10.5 | 10.03 | 1996 |
| 1737062940 | 10.01 | 0.49 | 5.15 | 9.9 | 10.15 | 9.72 | 2159 |
| 1736976540 | 9.52 | -0.11 | -1.14 | 9.73 | 9.73 | 9.46 | 1783 |
| 1736890140 | 9.63 | 0.33 | 3.55 | 10.49 | 10.49 | 9.3 | 3629 |
| 1736803740 | 9.3 | -1.02 | -9.88 | 10.1 | 10.13 | 9.24 | 15514 |
| 1736544540 | 10.32 | -0.43 | -4.00 | 10.75 | 10.91 | 10.2 | 17534 |
| 1736458140 | 10.75 | 0.21 | 1.99 | 10.09 | 10.75 | 9.81 | 22665 |
| 1736371740 | 10.54 | -0.67 | -5.98 | 11.21 | 11.21 | 10.09 | 51270 |
| 1736285400 | 11.21 | -0.49 | -4.19 | 11 | 11.3 | 10.73 | 36872 |
| 1736198940 | 11.7 | -0.05 | -0.43 | 11.87 | 11.87 | 10.66 | 19728 |
| 1735939740 | 11.75 | 0.73 | 6.62 | 11.05 | 11.91 | 11.05 | 5602 |
| 1735853400 | 11.02 | -0.89 | -7.47 | 11.1 | 11.24 | 10.68 | 18752 |
| 1735594200 | 11.91 | -1.16 | -8.88 | 13.19 | 13.2 | 11.65 | 53952 |
| 1735334940 | 13.07 | 2.64 | 25.31 | 11 | 13.11 | 10.95 | 61322 |
| 1735248540 | 10.43 | 0.92 | 9.67 | 9.61 | 10.8 | 9.61 | 92992 |
| 1734989340 | 9.51 | -0.29 | -2.96 | 10.2 | 10.2 | 9.28 | 4172 |
| 1734730200 | 9.8 | 1.21 | 14.09 | 8.49 | 10 | 8.49 | 12689 |
| 1734643800 | 8.59 | -0.27 | -3.05 | 8.86 | 8.86 | 8.39 | 2091 |
| 1734557400 | 8.86 | 0.19 | 2.19 | 9 | 9 | 8.3699999 | 11949 |
| 1734470940 | 8.67 | -0.5 | -5.45 | 8.98 | 9.17 | 8.35 | 13764 |
| 1734384540 | 9.17 | -0.06 | -0.65 | 9.15 | 9.5 | 8.83 | 15764 |
| 1734125340 | 9.23 | -0.37 | -3.85 | 9.4 | 9.56 | 9.1 | 100644 |
| 1734039000 | 9.6 | 0.44 | 4.80 | 9.23 | 9.69 | 9.11 | 11144 |
| 1733952540 | 9.16 | 0.13 | 1.44 | 9.0399999 | 9.2899999 | 8.94 | 18221 |
| 1733866140 | 9.03 | -0.14 | -1.53 | 9.17 | 9.28 | 8.76 | 28332 |
| 1733779740 | 9.17 | -0.13 | -1.40 | 9.4 | 10.2 | 9.01 | 23276 |
| 1733520600 | 9.3 | 0.38 | 4.26 | 8.74 | 9.59 | 8.6 | 68741 |
| 1733434200 | 8.92 | 0.7 | 8.52 | 9.1199999 | 9.7 | 8.8 | 53486 |
| 1733347800 | 8.22 | 0.63 | 8.30 | 8 | 8.57 | 8 | 60656 |
| 1733261340 | 7.59 | 0.16 | 2.15 | 7.43 | 7.79 | 7.32 | 15413 |
| 1733174940 | 7.43 | 0.72 | 10.73 | 7.49 | 7.9 | 7.32 | 46086 |
| 1732915740 | 6.71 | -0.23 | -3.31 | 6.94 | 7.24 | 6.67 | 46724 |
| 1732829400 | 6.94 | 0.33 | 4.99 | 6.69 | 7.88 | 6.69 | 40541 |
| 1732743000 | 6.61 | 0.86 | 14.96 | 5.82 | 7.3 | 5.82 | 30464 |
| 1732656600 | 5.75 | -0.98 | -14.56 | 6.62 | 6.62 | 5.63 | 50518 |
| 1732570140 | 6.73 | -0.25 | -3.58 | 7.05 | 7.05 | 6.35 | 34455 |
| 1732310940 | 6.98 | 1.41 | 25.31 | 5.45 | 6.98 | 5.45 | 170792 |
| 1732224600 | 5.57 | 1.16 | 26.30 | 6.2 | 6.35 | 5.2699999 | 117893 |
