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 | 1.625 | 2 | 1.525 | 0 | 0 | DE |
| 4 | -0.875 | -35 | 2.5 | 2.7 | 1.25 | 72044 | 2.07281974 | DE |
| 12 | -1.375 | -45.8333333333 | 3 | 3.5 | 1.25 | 47051 | 2.40546288 | DE |
| 26 | -4.125 | -71.7391304348 | 5.75 | 6 | 1.25 | 35594 | 2.99466708 | DE |
| 52 | -7.125 | -81.4285714286 | 8.75 | 9.25 | 1.25 | 28190 | 4.23175036 | DE |
| 156 | -4.25 | -72.3404255319 | 5.875 | 12.75 | 1.25 | 38700 | 7.8452738 | DE |
| 260 | -4.25 | -72.3404255319 | 5.875 | 12.75 | 1.25 | 38700 | 7.8452738 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730475300 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.75 | 29616 |
| 1730388900 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.75 | 0 |
| 1730305440 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.5 | 10000 |
| 1730193840 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.55 | 1010450 |
| 1730132940 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.555 | 10000 |
| 1729869960 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.75 | 62755 |
| 1729783680 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.75 | 0 |
| 1729697340 | 2.75 | 0 | 0.00 | 2.75 | 3.5 | 2.75 | 0 |
| 1729610340 | 2.75 | -0.25 | -8.33 | 2.75 | 3 | 2.75 | 0 |
| 1729524420 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1729262100 | 3 | 0 | 0.00 | 3 | 3.5 | 2.55 | 5844 |
| 1729178580 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 32501 |
| 1729092540 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1729006140 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1728919680 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1728657480 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1728574140 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1728484740 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1728401340 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1728311580 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1728053040 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 50000 |
| 1727966700 | 3 | 0 | 0.00 | 3 | 3.5 | 2.65 | 1864 |
| 1727882940 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1727793720 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1727710080 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1727447580 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1727364240 | 3 | 0 | 0.00 | 3 | 4.25 | 3 | 0 |
| 1727277960 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1727191740 | 3 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1727102220 | 3 | 0 | 0.00 | 3 | 3.5 | 2.6 | 100000 |
