Hot Features
프리미엄
Inspired Plc (INSE.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 | -2.5974025974 | 38.5 | 38.5 | 37.5 | 0 | 0 | DE |
| 4 | 0 | 0 | 37.5 | 39.5 | 37.5 | 397 | 37.5 | DE |
| 12 | -33 | -46.8085106383 | 70.5 | 70.5 | 37.5 | 1943 | 51.92815934 | DE |
| 26 | -55 | -59.4594594595 | 92.5 | 92.5 | 37.5 | 2897 | 74.02501096 | DE |
| 52 | -27 | -41.8604651163 | 64.5 | 95.5 | 37.5 | 4399 | 71.84590178 | DE |
| 156 | 21 | 127.272727273 | 16.5 | 107.5 | 6.6 | 19207 | 16.87029868 | DE |
| 260 | 20.25 | 117.391304348 | 17.25 | 107.5 | 6.6 | 23121 | 17.23871281 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732203480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732120140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732033620 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 0 |
| 1731947580 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731688080 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731598260 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731511920 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731428820 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731342540 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731083160 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730993820 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 0 |
| 1730910480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730824080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730737740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730475300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730388900 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730305440 | 39.5 | 2 | 5.33 | 37.5 | 39.5 | 37.5 | 0 |
| 1730193840 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730132940 | 37.5 | 0 | 0.00 | 37.5 | 38.7 | 37.5 | 7550 |
| 1729869960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729783680 | 37.5 | -3 | -7.41 | 40.5 | 40.5 | 37.5 | 4000 |
| 1729697340 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 3000 |
| 1729610340 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729524420 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729262100 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.49 | 4684 |
| 1729178580 | 42.5 | 0 | 0.00 | 42.5 | 42.94 | 42.5 | 1138 |
| 1729092540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729006140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1728919680 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1728657480 | 42.5 | 0 | 0.00 | 42.5 | 42.77 | 42.5 | 14000 |
| 1728574140 | 42.5 | -5 | -10.53 | 45.5 | 45.5 | 42.5 | 3600 |
| 1728484740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728401340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.9 | 10635 |
| 1728311580 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.04 | 2000 |
| 1728053040 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1727966700 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.375 | 4500 |
| 1727882940 | 47.5 | 3 | 6.74 | 44.5 | 47.5 | 44.5 | 2706 |
| 1727793720 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1727710080 | 44.5 | 2 | 4.71 | 42.5 | 44.5 | 42.5 | 3817 |
| 1727447580 | 42.5 | -3 | -6.59 | 45.5 | 45.5 | 42.5 | 0 |
| 1727364240 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1727277960 | 45.5 | -2 | -4.21 | 47.5 | 48 | 45.5 | 3000 |
| 1727191740 | 47.5 | -3 | -5.94 | 50.5 | 50.5 | 47.5 | 5000 |
| 1727102220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726843740 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726756740 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726669920 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726586700 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726498920 | 50.5 | -4 | -7.34 | 54.5 | 54.5 | 50.5 | 0 |
| 1726238280 | 54.5 | -6 | -9.92 | 60.5 | 60.5 | 52.5 | 0 |
| 1726151880 | 60.5 | -6 | -9.02 | 65 | 65 | 58 | 16724 |
| 1726068360 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1725981960 | 66.5 | -2 | -2.92 | 68.5 | 68.5 | 66.5 | 0 |
| 1725892800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1725633480 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1725547140 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1725460740 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 66.349999 | 14469 |
| 1725374160 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 66 | 1843 |
| 1725287700 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1725028800 | 68.5 | -2 | -2.84 | 70.5 | 70.5 | 67 | 10000 |
| 1724942100 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1724858700 | 70.5 | -1 | -1.40 | 71.5 | 71.5 | 68.19999 | 5865 |
| 1724772540 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1724423820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1724340540 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
