Hot Features
프리미엄
AtlasClear Holdings Inc (ATCH)
AMEX
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 | -1.61 | -46.1318051576 | 3.49 | 3.62 | 1.34 | 862365 | 2.37987062 | CS |
| 4 | -1.68 | -47.191011236 | 3.56 | 13.19 | 1.34 | 9702421 | 5.0290609 | CS |
| 12 | -11.32 | -85.7575757576 | 13.2 | 15.2699 | 1.34 | 3973700 | 5.70413529 | CS |
| 26 | -11.32 | -85.7575757576 | 13.2 | 26.94 | 1.34 | 7262499 | 12.79257582 | CS |
| 52 | -105.52 | -98.2495344507 | 107.4 | 113.46 | 1.34 | 3651484 | 13.32795604 | CS |
| 156 | -551.92 | -99.6605272662 | 553.8 | 553.8 | 1.34 | 3453502 | 14.5896209 | CS |
| 260 | -551.92 | -99.6605272662 | 553.8 | 553.8 | 1.34 | 3453502 | 14.5896209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.3899999 | -0.19 | -12.03 | 1.53 | 1.55 | 1.27 | 493426 |
| 1741303800 | 1.58 | -0.14 | -8.14 | 1.71 | 1.74 | 1.51 | 317361 |
| 1741217400 | 1.72 | -0.22 | -11.34 | 1.95 | 2.045 | 1.58 | 928234 |
| 1741131000 | 1.94 | -0.31 | -13.78 | 1.83 | 2.094 | 1.83 | 662964 |
| 1741044600 | 2.25 | -1 | -30.77 | 2.83 | 2.915 | 2.21 | 933171 |
| 1740785400 | 3.25 | -0.23 | -6.61 | 3.49 | 3.62 | 2.9 | 1470094 |
| 1740699000 | 3.48 | 0.66 | 23.40 | 3.98 | 4.14 | 3.1001 | 9423442 |
| 1740612600 | 2.82 | -1 | -26.18 | 4.01 | 7.25 | 2.79 | 18848823 |
| 1740526200 | 3.82 | -1.74 | -31.29 | 4.59 | 4.66 | 3.36 | 2821065 |
| 1740439800 | 5.5599999 | 3.21 | 136.60 | 4.0199999 | 13.19 | 4 | 146274662 |
| 1740180600 | 2.35 | -0.04 | -1.67 | 2.39 | 2.39 | 2.1 | 595948 |
| 1740094200 | 2.39 | 0.24 | 11.16 | 2.15 | 2.4 | 1.73 | 470335 |
| 1740007800 | 2.15 | -0.02 | -0.92 | 2.25 | 2.25 | 2.06 | 275701 |
| 1739921400 | 2.17 | -0.57 | -20.80 | 2.6 | 2.6 | 2.05 | 374982 |
| 1739575800 | 2.74 | -0.56 | -16.97 | 3.3 | 3.3259 | 2.5202 | 485572 |
| 1739489400 | 3.3 | 0.01 | 0.30 | 3.47 | 3.9356 | 3.09 | 128063 |
| 1739403000 | 3.29 | -0.05 | -1.50 | 3.2599999 | 3.6586 | 3.15 | 120676 |
| 1739316600 | 3.34 | -0.16 | -4.57 | 3.48 | 3.5686 | 3.1014 | 80657 |
| 1739230200 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5921 | 3.27 | 78388 |
| 1738971000 | 3.4 | -0.19 | -5.29 | 3.56 | 3.81 | 3.343 | 56169 |
| 1738884600 | 3.59 | -0.27 | -6.99 | 4 | 4 | 3.41 | 98540 |
| 1738798200 | 3.86 | 0.03 | 0.78 | 3.82 | 4.15 | 3.6 | 132888 |
| 1738711800 | 3.83 | -0.65 | -14.51 | 4.15 | 4.75 | 3.6004 | 132889 |
| 1738625400 | 4.48 | 0.32 | 7.69 | 4.16 | 4.4921 | 3.4001 | 345941 |
| 1738366200 | 4.16 | -0.17 | -3.93 | 4.5 | 4.5 | 4.0599999 | 107760 |
| 1738279800 | 4.33 | -0.72 | -14.26 | 5 | 5.0422 | 4.0506 | 186287 |
| 1738193400 | 5.05 | -0.02 | -0.39 | 5.12 | 6.45 | 5 | 478681 |
| 1738107000 | 5.07 | -0.14 | -2.69 | 5.25 | 5.25 | 4.51 | 111804 |
| 1738020600 | 5.21 | -0.49 | -8.52 | 5.67 | 5.8394 | 5 | 81499 |
| 1737761400 | 5.695 | -0.64 | -10.03 | 5.9 | 6.2 | 5.5201 | 163873 |
| 1737675000 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1737588600 | 6.33 | -0.31 | -4.67 | 6.82 | 6.82 | 6.2 | 18739 |
| 1737502200 | 6.64 | 0.14 | 2.15 | 6.5199999 | 6.7 | 6.5 | 13502 |
| 1737156600 | 6.5 | -0.15 | -2.26 | 7 | 7.1 | 6.15 | 116337 |
| 1737070200 | 6.65 | 0.15 | 2.23 | 6.62 | 6.9994 | 6.575 | 68117 |
| 1736983800 | 6.505 | -0.5 | -7.07 | 7 | 7 | 6.48 | 21528 |
| 1736897400 | 7 | -0.48 | -6.42 | 7.54 | 7.54 | 6.7 | 53107 |
| 1736811000 | 7.48 | -0.4 | -5.08 | 8.26 | 9.8699999 | 7.27 | 66610 |
| 1736551800 | 7.88 | -1.05 | -11.76 | 8.94 | 9.75 | 7.88 | 28455 |
| 1736379000 | 8.93 | -0.78 | -8.03 | 9.3699999 | 10.15 | 8.81 | 44228 |
| 1736292600 | 9.71 | -1.04 | -9.67 | 10.79 | 11.0918 | 8.6501 | 67571 |
| 1736206200 | 10.75 | 2.6 | 31.90 | 8.3 | 11.231 | 8.2201 | 181597 |
| 1735947000 | 8.15 | -1.9 | -18.91 | 8.5 | 9 | 7.87 | 245804 |
| 1735860600 | 10.05 | 0.45 | 4.69 | 10.56 | 15.2699 | 9 | 400203 |
| 1735687800 | 9.6 | -0.19 | -1.90 | 10.08 | 10.2 | 9.45 | 253550 |
| 1735601400 | 9.786 | -1.25 | -11.36 | 10.44 | 10.44 | 9.3 | 21117 |
| 1735342200 | 11.04 | 0.24 | 2.22 | 11.04 | 11.30394 | 9.156 | 64521 |
| 1735255800 | 10.799999 | 0.72 | 7.14 | 9.9 | 11.16 | 9.64206 | 21925 |
| 1735077840 | 10.08 | 0.25 | 2.50 | 9.96 | 10.799999 | 9.84 | 9745 |
| 1734996600 | 9.834 | -1.33 | -11.93 | 11.16 | 11.16 | 9.15 | 14229 |
| 1734737400 | 11.165999 | -0.53 | -4.52 | 12 | 12 | 9.312 | 17490 |
| 1734651000 | 11.693999 | -0.32 | -2.70 | 12 | 12.894 | 11.262 | 10358 |
| 1734564600 | 12.018 | -0.22 | -1.81 | 11.43 | 13.368 | 11.43 | 10764 |
| 1734478200 | 12.239999 | 0.06 | 0.49 | 11.442 | 12.846 | 10.542 | 11993 |
| 1734391800 | 12.18 | -1.02 | -7.73 | 13.248 | 13.248 | 11.01 | 15739 |
| 1734132600 | 13.2 | -0.36 | -2.65 | 13.2 | 13.703999 | 13.2 | 1655 |
| 1734046200 | 13.56 | -0.05 | -0.35 | 13.278 | 14.399999 | 13.2 | 5972 |
| 1733959800 | 13.608 | -0.46 | -3.24 | 13.218 | 13.613999 | 12.564 | 8806 |
| 1733873400 | 14.064 | 0.97 | 7.38 | 13.152 | 14.118 | 12.948 | 14883 |
| 1733787000 | 13.097999 | 0.13 | 1.02 | 13.152 | 13.194 | 12.66 | 8121 |
