Hot Features
프리미엄
Begbies Traynor Group (BEG.GB)
AQSE
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 | -1.8 | -1.88481675393 | 95.5 | 96.4 | 92.062 | 2762 | 93.67228296 | DE |
| 4 | 1.2 | 1.2972972973 | 92.5 | 97.268 | 90.5 | 3471 | 95.00322683 | DE |
| 12 | -1 | -1.05596620908 | 94.7 | 104.5 | 90.5 | 4538 | 94.99291804 | DE |
| 26 | -7 | -6.95134061569 | 100.7 | 104.5 | 83.504 | 6626 | 94.07445747 | DE |
| 52 | -18.8 | -16.7111111111 | 112.5 | 114.2 | 83.504 | 9437 | 102.83239142 | DE |
| 156 | -11 | -10.5062082139 | 104.7 | 151.81 | 83.504 | 6718 | 116.40707474 | DE |
| 260 | 10.2 | 12.2155688623 | 83.5 | 151.81 | 80.744 | 9670 | 115.13056125 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741016520 | 92.7 | 0 | 0.00 | 92.7 | 94.1 | 92.062 | 2500 |
| 1740760080 | 92.7 | -2.2 | -2.32 | 94.9 | 94.9 | 92.1 | 4833 |
| 1740673980 | 94.9 | 0 | 0.00 | 94.9 | 94.9 | 94.9 | 0 |
| 1740584040 | 94.9 | 0.2 | 0.21 | 94.7 | 95.7 | 94.56 | 2361 |
| 1740498240 | 94.7 | -0.8 | -0.84 | 95.5 | 96.4 | 93.952 | 4117 |
| 1740414420 | 95.5 | -0.3 | -0.31 | 95.8 | 97.268 | 95.5 | 22767 |
| 1740152280 | 95.8 | 0 | 0.00 | 95.8 | 97.076 | 95.1 | 504 |
| 1740068940 | 95.8 | 1.1 | 1.16 | 94.7 | 96.136 | 94.1 | 21474 |
| 1739982540 | 94.7 | 1 | 1.07 | 93.7 | 94.7 | 93.5 | 4136 |
| 1739895960 | 93.7 | 0 | 0.00 | 93.7 | 93.7 | 93.7 | 0 |
| 1739806500 | 93.7 | 0.2 | 0.21 | 93.5 | 95.5 | 93.5 | 4625 |
| 1739547420 | 93.5 | 0.5 | 0.54 | 93 | 94.656 | 93 | 2101 |
| 1739460900 | 93 | -0.1 | -0.11 | 93.1 | 93.7 | 92.3 | 0 |
| 1739378040 | 93.1 | 0.6 | 0.65 | 92.5 | 93.7 | 92.5 | 0 |
| 1739291220 | 92.5 | -0.6 | -0.64 | 93.1 | 93.1 | 90.5 | 0 |
| 1739202480 | 93.1 | 0.6 | 0.65 | 92.5 | 93.7 | 91.3 | 0 |
| 1738937700 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1738855980 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1738772880 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 91.5 | 0 |
| 1738686480 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1738596900 | 92.5 | 0 | 0.00 | 90.7 | 92.5 | 90.7 | 0 |
| 1738337520 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1738254840 | 92.5 | -1 | -1.07 | 93.5 | 93.5 | 91.5 | 14049 |
| 1738165140 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1738078980 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 92.1 | 0 |
| 1737975300 | 93.5 | 0 | 0.00 | 93.5 | 93.89 | 93.44 | 30948 |
| 1737735960 | 93.5 | 1 | 1.08 | 92.5 | 94.5 | 92.3 | 40589 |
| 1737649680 | 92.5 | -2.6 | -2.73 | 95.1 | 95.1 | 91.5 | 29250 |
| 1737563340 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1737476940 | 95.1 | -1.8 | -1.86 | 96.9 | 96.9 | 94.728 | 8781 |
| 1737390480 | 96.9 | -1.7 | -1.72 | 98.6 | 98.6 | 96.2798 | 15246 |
| 1737131340 | 98.6 | 1 | 1.02 | 97.6 | 98.6 | 97.6 | 0 |
| 1737044940 | 97.6 | -0.45 | -0.46 | 98.05 | 98.05 | 96.5 | 0 |
| 1736955300 | 98.05 | -1.85 | -1.85 | 99.9 | 100.15 | 98.05 | 0 |
| 1736869080 | 99.9 | 1.2 | 1.22 | 98.7 | 100.15 | 97.7 | 1000 |
| 1736782500 | 98.7 | 1.5 | 1.54 | 97.2 | 99.2 | 97 | 2822 |
| 1736524020 | 97.2 | 0.7 | 0.73 | 96.5 | 97.7 | 95.5 | 0 |
| 1736439600 | 96.5 | 0 | 0.00 | 96.5 | 97 | 96.5 | 0 |
| 1736353620 | 96.5 | -0.1 | -0.10 | 96.6 | 97.5 | 96.5 | 0 |
| 1736264400 | 96.6 | 0 | 0.00 | 96.6 | 97.2 | 96.6 | 0 |
| 1736180880 | 96.6 | 0.5 | 0.52 | 96.1 | 96.7 | 96.1 | 0 |
| 1735918500 | 96.1 | 0 | 0.00 | 96.1 | 96.7 | 96.1 | 0 |
| 1735832160 | 96.1 | 1.6 | 1.69 | 94.3 | 96.952 | 94.3 | 7683 |
| 1735662660 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1735576260 | 94.5 | 2.4 | 2.61 | 92.1 | 94.5 | 92.1 | 1950 |
| 1735313700 | 92.1 | -2.2 | -2.33 | 94.3 | 94.3 | 92.1 | 0 |
| 1735057680 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
| 1734971280 | 94.3 | 1.2 | 1.29 | 93.1 | 94.3 | 91.3 | 0 |
| 1734712200 | 93.1 | -1.4 | -1.48 | 94.5 | 95 | 91.9 | 0 |
| 1734622440 | 94.5 | 0 | 0.00 | 94.5 | 95.5 | 92.5 | 0 |
| 1734536340 | 94.5 | -1 | -1.05 | 95.5 | 95.5 | 94.5 | 0 |
| 1734449880 | 95.5 | -2.1 | -2.15 | 97.6 | 98.6 | 94.5 | 1618 |
| 1734366420 | 97.6 | -1 | -1.01 | 98.6 | 98.6 | 96.936 | 87 |
| 1734104460 | 98.6 | -2.1 | -2.09 | 100.7 | 100.7 | 97.6 | 7623 |
| 1734020880 | 100.7 | -3.8 | -3.64 | 104.5 | 104.5 | 99.6 | 0 |
| 1733931060 | 104.5 | 3.9 | 3.88 | 100.6 | 104.5 | 96.5 | 13907 |
| 1733848080 | 100.6 | 5.9 | 6.23 | 94.7 | 101 | 94.7 | 60 |
| 1733761860 | 94.7 | -0.2 | -0.21 | 94.9 | 94.9 | 94.1 | 0 |
| 1733495700 | 94.9 | 2.1 | 2.26 | 92.8 | 95.3 | 91.7 | 0 |
| 1733416140 | 92.8 | 0 | 0.00 | 92.8 | 93.1 | 92.8 | 0 |
| 1733326500 | 92.8 | 1.5 | 1.64 | 91.3 | 93.3 | 90.3 | 0 |
