Hot Features
프리미엄
Central Asia Metal PLC (CAML.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 | -2 | -1.23839009288 | 161.5 | 165.5 | 149 | 48081 | 157.79625424 | DE |
| 4 | 3.5 | 2.24358974359 | 156 | 165.5 | 147 | 40176 | 154.04258913 | DE |
| 12 | -3 | -1.84615384615 | 162.5 | 172.104 | 147 | 28773 | 157.1728329 | DE |
| 26 | -36 | -18.4143222506 | 195.5 | 205 | 147 | 29561 | 171.41110051 | DE |
| 52 | 0 | 0 | 159.5 | 233 | 147 | 24362 | 181.08469087 | DE |
| 156 | -63.5 | -28.4753363229 | 223 | 300 | 147 | 18062 | 198.94597939 | DE |
| 260 | -53 | -24.9411764706 | 212.5 | 300 | 136.5 | 22083 | 213.7079401 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 159.5 | 10.5 | 7.05 | 157.5 | 161.69999 | 157.5 | 19199 |
| 1739460900 | 149 | -7 | -4.49 | 155 | 158.5 | 149 | 563 |
| 1739378040 | 156 | 2 | 1.30 | 157.5 | 157.5 | 155.864 | 57141 |
| 1739291220 | 154 | -11.5 | -6.95 | 161.5 | 161.5 | 153 | 76248 |
| 1739202480 | 165.5 | 7 | 4.42 | 158.5 | 165.5 | 158.5 | 46019 |
| 1738937700 | 158.5 | 1 | 0.63 | 161.5 | 164.5 | 157.5 | 60434 |
| 1738855980 | 157.5 | 4.5 | 2.94 | 148 | 159.72399 | 148 | 34645 |
| 1738772880 | 153 | 3 | 2.00 | 150 | 153 | 147 | 30657 |
| 1738686480 | 150 | 2 | 1.35 | 150 | 155 | 147.71199 | 60268 |
| 1738596900 | 148 | -3 | -1.99 | 149 | 149.156 | 147 | 60542 |
| 1738337520 | 151 | -1 | -0.66 | 152 | 152.174 | 149 | 43090 |
| 1738254840 | 152 | 3 | 2.01 | 148 | 152 | 148 | 0 |
| 1738165140 | 149 | -2 | -1.32 | 151 | 155 | 149 | 5814 |
| 1738078980 | 151 | -2 | -1.31 | 152 | 154 | 151 | 15426 |
| 1737975300 | 153 | 1 | 0.66 | 153 | 160.5 | 151 | 24911 |
| 1737735960 | 152 | 2 | 1.33 | 150 | 158.5 | 150 | 47671 |
| 1737649680 | 150 | -7.5 | -4.76 | 151 | 153 | 150 | 108672 |
| 1737563340 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1737476940 | 157.5 | -1 | -0.63 | 154 | 158.5 | 154 | 17475 |
| 1737390480 | 158.5 | 0 | 0.00 | 154 | 161.5 | 154 | 37027 |
| 1737131340 | 158.5 | 2.5 | 1.60 | 156 | 160.5 | 156 | 36749 |
| 1737044940 | 156 | -2.5 | -1.58 | 156 | 159.69 | 155.448 | 55497 |
| 1736955300 | 158.5 | 5.5 | 3.59 | 152 | 159.5 | 152 | 19171 |
| 1736869080 | 153 | -2 | -1.29 | 157.5 | 162.5 | 152 | 37376 |
| 1736782500 | 155 | 1 | 0.65 | 158.5 | 162.5 | 155 | 10929 |
| 1736524020 | 154 | -3.5 | -2.22 | 158.5 | 162.5 | 154 | 43832 |
| 1736439600 | 157.5 | 2.5 | 1.61 | 159.5 | 160.5 | 155 | 7951 |
| 1736353620 | 155 | -4.5 | -2.82 | 166.5 | 166.5 | 153.934 | 18904 |
| 1736264400 | 159.5 | -1 | -0.62 | 164.5 | 164.5 | 159.5 | 19238 |
| 1736180880 | 160.5 | 3 | 1.90 | 159.5 | 162.72 | 157.948 | 60899 |
| 1735918500 | 157.5 | -0.75 | -0.47 | 157.5 | 158.092 | 156.07 | 14822 |
| 1735832160 | 158.246 | 6.25 | 4.11 | 153 | 159.9 | 153 | 7347 |
| 1735662660 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1735576260 | 152 | -3 | -1.94 | 154 | 154.244 | 152 | 10836 |
| 1735313700 | 155 | 0 | 0.00 | 156 | 156 | 154 | 6830 |
| 1735057680 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1734971280 | 155 | -1 | -0.64 | 155 | 155 | 151 | 2542 |
| 1734712200 | 156 | 6 | 4.00 | 150 | 159.5 | 150 | 33832 |
| 1734622440 | 150 | -7.5 | -4.76 | 157.5 | 157.5 | 149 | 22893 |
| 1734536340 | 157.5 | 0 | 0.00 | 156 | 158.856 | 156 | 8639 |
| 1734449880 | 157.5 | -3 | -1.87 | 158.5 | 159.5 | 157 | 26574 |
| 1734366420 | 160.5 | -2 | -1.23 | 161.5 | 161.5 | 158.852 | 51198 |
| 1734104460 | 162.5 | -1 | -0.61 | 162.5 | 163.5 | 160.184 | 13242 |
| 1734020880 | 163.5 | -3 | -1.80 | 164.5 | 167.666 | 163.428 | 6472 |
| 1733931060 | 166.5 | 1 | 0.60 | 162.5 | 166.5 | 162.5 | 4300 |
| 1733848080 | 165.5 | -5 | -2.93 | 168.5 | 168.5 | 164.5 | 19215 |
| 1733761860 | 170.5 | 0 | 0.00 | 162.5 | 171 | 162.5 | 27501 |
| 1733495700 | 170.5 | 3 | 1.79 | 169.5 | 172.104 | 166.5 | 21717 |
| 1733416140 | 167.5 | 0 | 0.00 | 168.5 | 169.5 | 165.5 | 12563 |
| 1733326500 | 167.5 | 1 | 0.60 | 166.5 | 169.204 | 166.5 | 11698 |
| 1733239800 | 166.5 | 2 | 1.22 | 167.5 | 167.5 | 164.5 | 79115 |
| 1733156940 | 164.5 | 2 | 1.23 | 167.5 | 167.5 | 162.5 | 16773 |
| 1732897620 | 162.5 | 0 | 0.00 | 161.5 | 163.5 | 161.5 | 3157 |
| 1732808160 | 162.5 | -1 | -0.61 | 165.5 | 165.5 | 162.43199 | 13381 |
| 1732721820 | 163.5 | 3 | 1.87 | 166.5 | 166.5 | 162.5 | 45685 |
| 1732638480 | 160.5 | -1 | -0.62 | 159.5 | 163.5 | 157.5 | 11858 |
| 1732548840 | 161.5 | 3 | 1.89 | 160.5 | 162.5 | 159.5 | 23406 |
| 1732289460 | 158.5 | 0 | 0.00 | 162.5 | 162.5 | 156 | 21018 |
| 1732203480 | 158.5 | -3 | -1.86 | 161.5 | 165.5 | 157.798 | 25013 |
| 1732120140 | 161.5 | 3 | 1.89 | 163.5 | 163.5 | 159.26 | 13910 |
| 1732033620 | 158.5 | -1 | -0.63 | 161.5 | 162.5 | 157.5 | 18531 |
| 1731947580 | 159.5 | 1 | 0.63 | 157.5 | 160.58 | 152 | 27130 |
