Hot Features
프리미엄
AgEagle Aerial Systems Inc (UAVS)
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 | 0.28 | 10.3703703704 | 2.7 | 3.06 | 2.58 | 727024 | 2.86773235 | CS |
| 4 | -0.24 | -7.45341614907 | 3.22 | 4.31 | 2.42 | 1691888 | 3.44414575 | CS |
| 12 | 0.31 | 11.6104868914 | 2.67 | 10.4 | 1.565 | 6861373 | 4.1282289 | CS |
| 26 | -18.46 | -86.1007462687 | 21.44 | 29.5 | 1.54 | 6404625 | 5.1512337 | CS |
| 52 | -90.72 | -96.8196371398 | 93.7 | 99.9 | 1.54 | 3669652 | 12.35335744 | CS |
| 156 | -1197.02 | -99.7516666667 | 1200 | 1540 | 1.54 | 2265888 | 251.03841954 | CS |
| 260 | -597.02 | -99.5033333333 | 600 | 17679.9 | 1.54 | 3582541 | 2618.53820859 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 2.83 | -0.04 | -1.39 | 2.89 | 3 | 2.8 | 484068 |
| 1737070200 | 2.87 | -0.13 | -4.33 | 2.98 | 3.06 | 2.84 | 673887 |
| 1736983800 | 3 | 0.31 | 11.52 | 2.8 | 3 | 2.67 | 1057398 |
| 1736897400 | 2.69 | 0.09 | 3.46 | 2.7 | 2.75 | 2.58 | 692742 |
| 1736811000 | 2.6 | -0.34 | -11.56 | 2.7799999 | 2.8 | 2.42 | 858233 |
| 1736551800 | 2.94 | 0.15 | 5.38 | 2.73 | 3.0884 | 2.61 | 1137919 |
| 1736379000 | 2.79 | -0.41 | -12.81 | 3.02 | 3.0299999 | 2.7301 | 1080090 |
| 1736292600 | 3.2 | -0.05 | -1.54 | 3.17 | 3.2 | 2.92 | 1420055 |
| 1736206200 | 3.25 | -0.05 | -1.52 | 3.41 | 3.4876 | 3.09 | 1855057 |
| 1735947000 | 3.3 | -0.1 | -2.94 | 3.54 | 3.6 | 3.23 | 2059136 |
| 1735860600 | 3.4 | -0.07 | -2.02 | 3.56 | 3.5609 | 3.2 | 1975029 |
| 1735687800 | 3.47 | -0.73 | -17.38 | 4.2 | 4.2385 | 3.37 | 2331480 |
| 1735601400 | 4.2 | 0.7 | 20.00 | 3.8 | 4.3099999 | 3.57 | 4086644 |
| 1735342200 | 3.5 | -0.4 | -10.26 | 4.15 | 4.28 | 3.45 | 2991222 |
| 1735255800 | 3.9 | 0.61 | 18.54 | 3.42 | 4.03 | 3.33 | 3530643 |
| 1735077840 | 3.29 | 0.13 | 4.11 | 3.22 | 3.35 | 3.07 | 965160 |
| 1734996600 | 3.16 | -0.32 | -9.20 | 3.43 | 3.435 | 3.05 | 2437865 |
| 1734737400 | 3.48 | -0.42 | -10.77 | 4.05 | 4.38 | 3.0013 | 3776863 |
| 1734651000 | 3.9 | -1.09 | -21.84 | 5.53 | 5.5599 | 3.77 | 2294306 |
| 1734564600 | 4.99 | -0.66 | -11.68 | 5.89 | 5.92 | 4.82 | 909662 |
| 1734478200 | 5.65 | -1.17 | -17.16 | 6.59 | 6.7 | 5.5 | 1318695 |
| 1734391800 | 6.82 | 1.63 | 31.41 | 5.35 | 7 | 5.21 | 3542714 |
| 1734132600 | 5.19 | -0.14 | -2.63 | 5.11 | 5.3 | 4.5199999 | 1100855 |
| 1734046200 | 5.33 | -0.02 | -0.37 | 5.28 | 5.83 | 5.11 | 785531 |
| 1733959800 | 5.35 | -0.72 | -11.86 | 5.76 | 5.855 | 5.11 | 1193349 |
| 1733873400 | 6.07 | -0.27 | -4.26 | 6.35 | 6.4999 | 5.58 | 747485 |
| 1733787000 | 6.34 | 0.49 | 8.38 | 6.03 | 6.72 | 5.8 | 1385648 |
| 1733527800 | 5.85 | -0.85 | -12.69 | 6.43 | 6.55 | 5.25 | 1809395 |
| 1733441400 | 6.7 | -0.66 | -8.97 | 7 | 7.2114 | 6.25 | 1455238 |
| 1733355000 | 7.36 | -0.19 | -2.52 | 7.57 | 8.3893 | 7.01 | 1523068 |
| 1733268600 | 7.55 | -1.39 | -15.55 | 8.33 | 8.6 | 7 | 2222795 |
| 1733182200 | 8.94 | 0.24 | 2.76 | 9.77 | 10.4 | 7.7601 | 5798581 |
| 1732917840 | 8.7 | 2.58 | 42.16 | 6.13 | 9.73 | 6.13 | 10595886 |
| 1732750200 | 6.12 | 0.73 | 13.54 | 5.55 | 6.34 | 5.15 | 3732198 |
| 1732663800 | 5.39 | -0.58 | -9.72 | 6.93 | 8 | 5.25 | 17366798 |
| 1732577400 | 5.97 | 2.48 | 71.06 | 3.58 | 6.23 | 3.58 | 15281972 |
| 1732318200 | 3.49 | 0.29 | 9.06 | 3.27 | 3.6734 | 3.15 | 1212874 |
| 1732231800 | 3.2 | -0.44 | -12.09 | 3.51 | 3.54 | 3.11 | 1482677 |
| 1732145400 | 3.64 | -0.36 | -9.00 | 3.72 | 3.88 | 3.44 | 1740314 |
| 1732059000 | 4 | 0.11 | 2.83 | 4.0599999 | 4.5 | 3.7715 | 8263856 |
| 1731972600 | 3.89 | 0.99 | 34.14 | 4.69 | 5.22 | 3.62 | 69557326 |
| 1731713400 | 2.9 | -0.68 | -18.99 | 3.1 | 3.48 | 2.63 | 4631834 |
| 1731627000 | 3.58 | 1.97 | 122.36 | 3.0299999 | 4.88 | 2.7599999 | 167028981 |
| 1731540600 | 1.61 | -0.21 | -11.54 | 1.82 | 1.86 | 1.565 | 716085 |
| 1731454200 | 1.82 | -0.08 | -4.21 | 1.9 | 1.94 | 1.7 | 447450 |
| 1731367800 | 1.9 | -0.11 | -5.47 | 2.1 | 2.1 | 1.86 | 368645 |
| 1731108600 | 2.0099999 | -0.24 | -10.67 | 2.16 | 2.2286 | 1.8 | 961461 |
| 1731022200 | 2.25 | -0.12 | -5.06 | 2.46 | 2.58 | 2.22 | 428219 |
| 1730935800 | 2.37 | 0.06 | 2.60 | 2.37 | 2.46 | 2.17 | 433454 |
| 1730849400 | 2.31 | 0.05 | 2.21 | 2.2 | 2.5 | 2.1501 | 645778 |
| 1730763000 | 2.2599999 | -0.32 | -12.40 | 2.34 | 2.47 | 2.2599999 | 685277 |
| 1730500200 | 2.58 | -0.08 | -3.01 | 2.79 | 2.79 | 2.5299999 | 586732 |
| 1730413800 | 2.66 | -0.06 | -2.21 | 2.87 | 2.89 | 2.5099999 | 1083640 |
| 1730327400 | 2.72 | -0.15 | -5.23 | 2.89 | 3.2 | 2.6 | 2285828 |
| 1730241000 | 2.87 | 0.18 | 6.69 | 2.67 | 3.65 | 2.55 | 13675155 |
| 1730154600 | 2.69 | 0.44 | 19.56 | 2.02 | 3.08 | 1.955 | 8505492 |
| 1729895400 | 2.25 | 0.53 | 30.81 | 2.04 | 3.06 | 1.9 | 51668547 |
| 1729809000 | 1.72 | -0.5 | -22.52 | 2.06 | 2.15 | 1.54 | 3491722 |
| 1729722600 | 2.22 | 0.54 | 32.14 | 1.73 | 3.97 | 1.7201 | 74855278 |
| 1729636200 | 1.68 | -0.12 | -6.67 | 1.79 | 1.83 | 1.61 | 1255048 |
| 1729549800 | 1.8 | -0.48 | -21.05 | 2.38 | 2.45 | 1.55 | 1913254 |
