Hot Features
프리미엄
CQS Natural Resources Growth and Income Plc (CYN.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 | 16 | 9.16905444126 | 174.5 | 197.05 | 174.5 | 102 | 190.5 | DE |
| 4 | 11 | 6.12813370474 | 179.5 | 197.05 | 171.5 | 1513 | 175.17318125 | DE |
| 12 | 4 | 2.14477211796 | 186.5 | 204.5 | 171.5 | 3866 | 187.55211327 | DE |
| 26 | 12 | 6.72268907563 | 178.5 | 204.5 | 166.5 | 3875 | 185.66449326 | DE |
| 52 | 26 | 15.8054711246 | 164.5 | 210.5 | 152.325 | 4415 | 183.23748886 | DE |
| 156 | 31.5 | 19.8113207547 | 159 | 227.72 | 142.5 | 8825 | 175.50529507 | DE |
| 260 | 106.5 | 126.785714286 | 84 | 227.72 | 56 | 12601 | 151.34146723 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1739460900 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1739378040 | 190.5 | 0 | 0.00 | 190.5 | 197.05 | 190.5 | 510 |
| 1739291220 | 190.5 | 4 | 2.14 | 186.5 | 190.5 | 186.5 | 0 |
| 1739202480 | 186.5 | 6 | 3.32 | 180.5 | 186.5 | 180.5 | 0 |
| 1738937700 | 180.5 | 6 | 3.44 | 174.5 | 180.5 | 174.5 | 0 |
| 1738855980 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738772880 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738686480 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738596900 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1738337520 | 174.5 | 3 | 1.75 | 174.5 | 174.5 | 174.5 | 0 |
| 1738254840 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 0 |
| 1738165140 | 171.5 | 0 | 0.00 | 171.5 | 182.015 | 171.5 | 2500 |
| 1738078980 | 171.5 | -5 | -2.83 | 176.5 | 181.42 | 171.5 | 11279 |
| 1737975300 | 176.5 | -3 | -1.67 | 176.5 | 184.11 | 176.5 | 6600 |
| 1737735960 | 179.5 | 0 | 0.00 | 179.5 | 185.055 | 179.5 | 4491 |
| 1737649680 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737563340 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737476940 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737390480 | 179.5 | 0 | 0.00 | 179.5 | 185.535 | 179.5 | 3376 |
| 1737131340 | 179.5 | 0 | 0.00 | 179.5 | 179.5 | 179.5 | 0 |
| 1737044940 | 179.5 | 0 | 0.00 | 179.5 | 184.02 | 179.5 | 3831 |
| 1736955300 | 179.5 | -2 | -1.10 | 181.5 | 187.565 | 179.5 | 2057 |
| 1736869080 | 181.5 | 0 | 0.00 | 181.5 | 186.575 | 181.5 | 16902 |
| 1736782500 | 181.5 | 0 | 0.00 | 181.5 | 187.515 | 181.5 | 2127 |
| 1736524020 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1736439600 | 181.5 | 0 | 0.00 | 181.5 | 190.03 | 181.5 | 1300 |
| 1736353620 | 181.5 | 0 | 0.00 | 181.5 | 191.175 | 181.5 | 7370 |
| 1736264400 | 181.5 | 0 | 0.00 | 181.5 | 190.3 | 181.5 | 209 |
| 1736180880 | 181.5 | 0 | 0.00 | 181.5 | 194.9 | 181.5 | 1202 |
| 1735918500 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1735832160 | 181.5 | 5 | 2.83 | 176.5 | 188.17 | 176.5 | 10040 |
| 1735662660 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1735576260 | 176.5 | 0 | 0.00 | 176.5 | 187.1 | 176.5 | 5888 |
| 1735313700 | 176.5 | 0 | 0.00 | 176.5 | 185.92 | 176.5 | 2872 |
| 1735057680 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1734971280 | 176.5 | 0 | 0.00 | 176.5 | 181.07 | 176.5 | 1300 |
| 1734712200 | 176.5 | 0 | 0.00 | 176.5 | 186.66 | 176.5 | 877 |
| 1734622440 | 176.5 | -10 | -5.36 | 186.5 | 186.5 | 176.5 | 0 |
| 1734536340 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 0 |
| 1734449880 | 186.5 | -4 | -2.10 | 190.5 | 190.5 | 186.5 | 0 |
| 1734366420 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1734104460 | 190.5 | -3 | -1.55 | 193.5 | 193.5 | 190.5 | 0 |
| 1734020880 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1733931060 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1733848080 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1733761860 | 193.5 | 0 | 0.00 | 193.5 | 200.15 | 193.5 | 10495 |
| 1733495700 | 193.5 | -1 | -0.51 | 194.5 | 194.5 | 193.5 | 0 |
| 1733416140 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1733326500 | 194.5 | 0 | 0.00 | 194.5 | 200.5 | 194.5 | 18978 |
| 1733239800 | 194.5 | 0 | 0.00 | 194.5 | 200.22 | 194.5 | 15350 |
| 1733156940 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1732897620 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1732808160 | 194.5 | 0 | 0.00 | 194.5 | 201.83 | 194.5 | 990 |
| 1732721820 | 194.5 | 0 | 0.00 | 194.5 | 200.99 | 194.5 | 6422 |
| 1732638480 | 194.5 | 0 | 0.00 | 194.5 | 203.92 | 194.5 | 23835 |
| 1732548840 | 194.5 | 3 | 1.57 | 191.5 | 204.5 | 191.5 | 17922 |
| 1732289460 | 191.5 | 5 | 2.68 | 186.5 | 198.3 | 186.5 | 30053 |
| 1732203480 | 186.5 | -2 | -1.06 | 186.5 | 197.15 | 186.5 | 42 |
| 1732120140 | 188.5 | -5.5 | -2.84 | 188.5 | 194.555 | 188.5 | 2454 |
| 1732033620 | 194 | 12.5 | 6.89 | 181.5 | 194 | 181.5 | 50000 |
| 1731947580 | 181.5 | 0 | 0.00 | 181.5 | 189.222 | 181.5 | 39812 |
