Hot Features
프리미엄
Equipmake Holdings PLC (EQIP)
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 | 0 | 0 | 1.375 | 1.5 | 1.25 | 4823 | 1.375 | DE |
| 4 | -0.1 | -6.77966101695 | 1.475 | 1.625 | 1.25 | 8985 | 1.41951142 | DE |
| 12 | -1.375 | -50 | 2.75 | 3.5 | 1.1 | 32614 | 1.98066195 | DE |
| 26 | -3.375 | -71.0526315789 | 4.75 | 5 | 1.1 | 34162 | 2.60606099 | DE |
| 52 | -5.125 | -78.8461538462 | 6.5 | 6.75 | 1.1 | 26663 | 3.76607253 | DE |
| 156 | -4.5 | -76.5957446809 | 5.875 | 12.75 | 1.1 | 37512 | 7.76687172 | DE |
| 260 | -4.5 | -76.5957446809 | 5.875 | 12.75 | 1.1 | 37512 | 7.76687172 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738596900 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 6571 |
| 1738337520 | 1.375 | 0 | 0.00 | 1.375 | 1.5 | 1.25 | 17542 |
| 1738254840 | 1.375 | 0 | 0.00 | 1.25 | 1.375 | 1.25 | 0 |
| 1738165140 | 1.375 | 0 | 0.00 | 1.25 | 1.375 | 1.25 | 0 |
| 1738078980 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737975300 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737735960 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737649680 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737563340 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1737476940 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 5000 |
| 1737390480 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1737131340 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1737044940 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1736955300 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1736869080 | 1.375 | -0.1 | -6.78 | 1.475 | 1.625 | 1.25 | 65616 |
| 1736782500 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 13197 |
| 1736524020 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 12792 |
| 1736439600 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 0 |
| 1736353620 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 0 |
| 1736264400 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 50000 |
| 1736180880 | 1.475 | 0.1 | 7.27 | 1.475 | 1.475 | 1.1 | 0 |
| 1735918500 | 1.375 | 0 | 0.00 | 1.375 | 1.475 | 1.1 | 2184 |
| 1735832160 | 1.375 | -0.25 | -15.38 | 1.625 | 2 | 1.25 | 103570 |
| 1735662660 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1735576260 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1735313700 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1735057680 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1734971280 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.5 | 3000 |
| 1734712200 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734622440 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734536340 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734449880 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734366420 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734104460 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734020880 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.5 | 2412 |
| 1733931060 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1733848080 | 1.625 | -0.13 | -7.14 | 1.75 | 2 | 1.5 | 24097 |
| 1733761860 | 1.75 | -0.13 | -6.67 | 1.875 | 2 | 1.25 | 67081 |
| 1733495700 | 1.875 | -0.13 | -6.25 | 2 | 2.125 | 1.65 | 0 |
| 1733416140 | 2 | 0 | 0.00 | 2 | 2.125 | 1.875 | 0 |
| 1733326500 | 2 | 0 | 0.00 | 2 | 2 | 1.75 | 8573 |
| 1733239800 | 2 | 0 | 0.00 | 2 | 2 | 1.875 | 0 |
| 1733156940 | 2 | 0 | 0.00 | 2 | 2 | 1.875 | 0 |
| 1732897620 | 2 | -0.13 | -5.88 | 2.125 | 2.5 | 1.55 | 295616 |
| 1732808160 | 2.125 | -0.38 | -15.00 | 2.5 | 2.625 | 1.25 | 1039765 |
| 1732721820 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.375 | 0 |
| 1732638480 | 2.5 | 0 | 0.00 | 2.5 | 2.625 | 2.375 | 0 |
| 1732548840 | 2.5 | 0 | 0.00 | 2.5 | 2.625 | 2.375 | 0 |
| 1732289460 | 2.5 | 0 | 0.00 | 2.5 | 2.7 | 2.375 | 3329 |
| 1732203480 | 2.5 | 0 | 0.00 | 2.5 | 2.625 | 2.375 | 0 |
| 1732120140 | 2.5 | -0.13 | -4.76 | 2.625 | 3.5 | 2.375 | 3000 |
| 1732033620 | 2.625 | 0 | 0.00 | 2.625 | 3.5 | 2.375 | 0 |
| 1731947580 | 2.625 | 0 | 0.00 | 2.625 | 2.75 | 2.375 | 0 |
| 1731688080 | 2.625 | -0.13 | -4.55 | 2.75 | 3.5 | 2.375 | 20000 |
| 1731598260 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 17785 |
| 1731511920 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 2 |
| 1731428820 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 0 |
| 1731342540 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 66279 |
| 1731083160 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 0 |
| 1730993820 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.5 | 0 |
| 1730910480 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1730824080 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 15012 |
| 1730737740 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 0 |
