Hot Features
프리미엄
SYN Prop E Tech S.A (SYNE3)
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 | -0.35 | -6.74373795761 | 5.19 | 5.26 | 4.81 | 428020 | 5.16758936 | CS |
| 4 | -0.15 | -3.00601202405 | 4.99 | 5.36 | 4.75 | 667130 | 5.01330685 | CS |
| 12 | -3.29 | -40.467404674 | 8.13 | 9.07 | 3.9 | 1121800 | 5.72528223 | CS |
| 26 | -6.43 | -57.0541259982 | 11.27 | 11.35 | 3.9 | 845753 | 6.76117175 | CS |
| 52 | 0.3 | 6.60792951542 | 4.54 | 11.77 | 3.9 | 637053 | 7.52801314 | CS |
| 156 | -2.02 | -29.4460641399 | 6.86 | 11.77 | 2.72 | 506823 | 5.93462451 | CS |
| 260 | -5.66 | -53.9047619048 | 10.5 | 16.9 | 2.72 | 582427 | 7.31857966 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 5.17 | 0.01 | 0.19 | 5.23 | 5.25 | 5.1 | 385000 |
| 1739914140 | 5.16 | 0 | 0.00 | 5.22 | 5.26 | 5.15 | 386300 |
| 1739827800 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.15 | 360200 |
| 1739568600 | 5.17 | -0.01 | -0.19 | 5.17 | 5.18 | 5.13 | 778000 |
| 1739482140 | 5.18 | -0.01 | -0.19 | 5.19 | 5.24 | 5.12 | 230600 |
| 1739395740 | 5.19 | -0.08 | -1.52 | 5.26 | 5.34 | 5.19 | 341600 |
| 1739309400 | 5.2699999 | 0.04 | 0.76 | 5.23 | 5.36 | 5.14 | 590400 |
| 1739222940 | 5.23 | 0.16 | 3.16 | 5.0199999 | 5.24 | 5.01 | 874700 |
| 1738963800 | 5.07 | 0.17 | 3.47 | 4.95 | 5.1 | 4.87 | 1166000 |
| 1738877340 | 4.9 | 0.05 | 1.03 | 4.75 | 4.98 | 4.75 | 842800 |
| 1738790940 | 4.85 | -0.06 | -1.22 | 4.94 | 4.94 | 4.8099999 | 619500 |
| 1738704600 | 4.91 | -0.04 | -0.81 | 4.85 | 4.94 | 4.8 | 634300 |
| 1738618200 | 4.95 | 0.03 | 0.61 | 4.85 | 4.96 | 4.85 | 701700 |
| 1738358940 | 4.92 | -0.03 | -0.61 | 4.97 | 5 | 4.87 | 661300 |
| 1738272540 | 4.95 | -0.03 | -0.60 | 5.03 | 5.03 | 4.9 | 489400 |
| 1738186200 | 4.98 | 0.03 | 0.61 | 4.88 | 5.04 | 4.84 | 1446900 |
| 1738099740 | 4.95 | 0.11 | 2.27 | 4.83 | 4.96 | 4.83 | 774200 |
| 1738013340 | 4.84 | -0.08 | -1.63 | 4.84 | 4.92 | 4.83 | 667300 |
| 1737754200 | 4.92 | 0.07 | 1.44 | 4.88 | 4.93 | 4.79 | 597200 |
| 1737667740 | 4.85 | -0.14 | -2.81 | 4.99 | 5.0199999 | 4.8 | 795200 |
| 1737581400 | 4.99 | -0.01 | -0.20 | 4.9 | 5.0199999 | 4.9 | 466900 |
| 1737495000 | 5 | 0.04 | 0.81 | 4.89 | 5.0199999 | 4.89 | 448400 |
| 1737408600 | 4.96 | -0.03 | -0.60 | 5.12 | 5.18 | 4.96 | 548400 |
| 1737149400 | 4.99 | 0.15 | 3.10 | 4.87 | 5.05 | 4.85 | 696900 |
| 1737062940 | 4.84 | -0.32 | -6.20 | 5.18 | 5.18 | 4.84 | 945500 |
| 1736976540 | 5.16 | 0.21 | 4.24 | 4.96 | 5.25 | 4.96 | 1794200 |
| 1736890140 | 4.95 | -0.03 | -0.60 | 5 | 5.03 | 4.92 | 410400 |
| 1736803740 | 4.98 | -0.06 | -1.19 | 5.1 | 5.1 | 4.96 | 652600 |
| 1736544540 | 5.04 | -0.05 | -0.98 | 5.05 | 5.1 | 4.97 | 293200 |
| 1736458140 | 5.09 | 0.02 | 0.39 | 5.1 | 5.21 | 5.0199999 | 450100 |
| 1736371740 | 5.07 | -0.26 | -4.88 | 5.38 | 5.41 | 5.04 | 672300 |
| 1736285400 | 5.33 | -0.06 | -1.11 | 5.42 | 5.54 | 5.33 | 686000 |
| 1736198940 | 5.39 | -0.16 | -2.88 | 5.58 | 5.68 | 5.3099999 | 780500 |
| 1735939740 | 5.55 | 0.27 | 5.11 | 5.36 | 5.58 | 5.23 | 3493700 |
| 1735853400 | 5.28 | -0.26 | -4.69 | 5.54 | 5.54 | 4.95 | 2208100 |
| 1735594200 | 5.54 | 0.58 | 11.69 | 5.0199999 | 5.54 | 4.93 | 690100 |
| 1735334940 | 4.96 | 0.04 | 0.81 | 4.93 | 4.99 | 4.8 | 494000 |
| 1735248540 | 4.92 | 0.06 | 1.23 | 4.84 | 5.13 | 4.75 | 1237100 |
| 1734989340 | 4.86 | -0.14 | -2.80 | 5 | 5.07 | 4.58 | 1199100 |
| 1734730200 | 5 | 0 | 0.00 | 5.08 | 5.12 | 4.8 | 1323500 |
| 1734643800 | 5 | -0.03 | -0.60 | 5.1 | 5.2699999 | 5 | 1461000 |
| 1734557400 | 5.03 | -0.22 | -4.19 | 5.25 | 5.41 | 5.03 | 1195000 |
| 1734470940 | 5.25 | -0.25 | -4.55 | 5.44 | 5.51 | 5.19 | 638200 |
| 1734384540 | 5.5 | 0.05 | 0.92 | 5.46 | 5.84 | 5.37 | 2985400 |
| 1734125340 | 5.45 | 0.39 | 7.71 | 5.05 | 5.68 | 5.05 | 1617500 |
| 1734039000 | 5.0599999 | 0.27 | 5.64 | 4.7699999 | 5.1 | 4.73 | 1993000 |
| 1733952540 | 4.79 | 0.41 | 9.36 | 4.38 | 4.8099999 | 4.32 | 2448700 |
| 1733866140 | 4.38 | 0.03 | 0.69 | 4.46 | 4.48 | 4.24 | 1172900 |
| 1733779740 | 4.35 | -3.86 | -47.02 | 4.5599999 | 4.57 | 3.9 | 4459800 |
| 1733520600 | 8.21 | -0.71 | -7.96 | 9 | 9 | 8.02 | 2435300 |
| 1733434200 | 8.92 | 0.08 | 0.90 | 8.9 | 8.95 | 8.78 | 2144700 |
| 1733347800 | 8.84 | 0.04 | 0.45 | 8.89 | 9.0399999 | 8.67 | 1744500 |
| 1733261340 | 8.8 | 0.03 | 0.34 | 9 | 9.07 | 8.63 | 3214900 |
| 1733174940 | 8.77 | 0.78 | 9.76 | 8.06 | 8.78 | 7.97 | 1511300 |
| 1732915740 | 7.99 | 0.1 | 1.27 | 8 | 8.0399999 | 7.77 | 389400 |
| 1732829400 | 7.89 | -0.13 | -1.62 | 8.13 | 8.13 | 7.88 | 575600 |
| 1732743000 | 8.02 | -0.29 | -3.49 | 8.39 | 8.4 | 8 | 558100 |
| 1732656600 | 8.31 | -0.22 | -2.58 | 8.6199999 | 8.63 | 8.31 | 482100 |
| 1732570140 | 8.53 | 0.12 | 1.43 | 8.41 | 8.64 | 8.4 | 242400 |
| 1732310940 | 8.41 | 0.14 | 1.69 | 8.2899999 | 8.41 | 8.2899999 | 313600 |
| 1732224600 | 8.27 | 0.08 | 0.98 | 8.26 | 8.34 | 8.08 | 292500 |
