Hot Features
프리미엄
Nexteq plc (NXQ.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 | 1.43884892086 | 69.5 | 72.34 | 69.5 | 2290 | 71.43450926 | DE |
| 4 | 8 | 12.8 | 62.5 | 72.34 | 60.5 | 7127 | 67.54634744 | DE |
| 12 | 0.5 | 0.714285714286 | 70 | 74.5 | 60.5 | 5835 | 65.84137238 | DE |
| 26 | -9.5 | -11.875 | 80 | 99.249 | 60.5 | 5101 | 70.89878936 | DE |
| 52 | -79.5 | -53 | 150 | 155 | 60.5 | 5662 | 80.12453732 | DE |
| 156 | -79.5 | -53 | 150 | 155 | 60.5 | 5662 | 80.12453732 | DE |
| 260 | -79.5 | -53 | 150 | 155 | 60.5 | 5662 | 80.12453732 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738337520 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1738254840 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1738165140 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1738078980 | 70.5 | -1 | -1.40 | 71.5 | 71.5 | 70.08 | 750 |
| 1737975300 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 70.08 | 201 |
| 1737735960 | 71.5 | 2 | 2.88 | 69.5 | 72.34 | 69.5 | 10501 |
| 1737649680 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 3500 |
| 1737563340 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1737476940 | 69.5 | -1 | -1.42 | 70.5 | 70.949 | 69.18 | 1555 |
| 1737390480 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 69.18 | 1539 |
| 1737131340 | 70.5 | 4 | 6.02 | 66.5 | 71.5 | 66.5 | 16508 |
| 1737044940 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 63.48 | 3608 |
| 1736955300 | 66.5 | 6 | 9.92 | 60.5 | 66.5 | 60.5 | 96815 |
| 1736869080 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1736782500 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1736524020 | 60.5 | -1 | -1.63 | 61.5 | 61.5 | 60.5 | 0 |
| 1736439600 | 61.5 | 0 | 0.00 | 61.5 | 63.15 | 60.5 | 216 |
| 1736353620 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1736264400 | 61.5 | 0 | 0.00 | 61.5 | 63.1 | 61.5 | 219 |
| 1736180880 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1735918500 | 61.5 | -1 | -1.60 | 62.5 | 62.5 | 61.5 | 0 |
| 1735832160 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1735662660 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1735576260 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1735313700 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1735057680 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1734971280 | 62.5 | 0 | 0.00 | 62.5 | 63.74 | 62.5 | 37924 |
| 1734712200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1734622440 | 62.5 | 0 | 0.00 | 62.5 | 64.915 | 62.5 | 2235 |
| 1734536340 | 62.5 | 0 | 0.00 | 62.5 | 64.95 | 62.5 | 2165 |
| 1734449880 | 62.5 | 0 | 0.00 | 62.5 | 64.974999 | 62.5 | 815 |
| 1734366420 | 62.5 | 0 | 0.00 | 62.5 | 65.869 | 62.5 | 10000 |
| 1734104460 | 62.5 | -1 | -1.57 | 63.5 | 65.95 | 62.5 | 10808 |
| 1734020880 | 63.5 | 0 | 0.00 | 63.5 | 66.989999 | 63.5 | 13000 |
| 1733931060 | 63.5 | -1 | -1.55 | 64.5 | 67 | 63.5 | 21026 |
| 1733848080 | 64.5 | -3 | -4.44 | 67.5 | 69.79 | 64.5 | 29330 |
| 1733761860 | 67.5 | -2 | -2.88 | 69.5 | 70.05 | 67.5 | 906 |
| 1733495700 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1733416140 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1733326500 | 69.5 | 0 | 0.00 | 69.5 | 73 | 69.5 | 11200 |
| 1733239800 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1733156940 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1732897620 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1732808160 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1732721820 | 69.5 | -5 | -6.71 | 74.5 | 74.5 | 69.5 | 1193 |
| 1732638480 | 74.5 | 8.5 | 12.88 | 69 | 74.5 | 66 | 325 |
| 1732548840 | 66 | 0 | 0.00 | 66 | 70.588 | 66 | 5659 |
| 1732289460 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1732203480 | 66 | -2 | -2.94 | 68 | 71.12 | 66 | 20434 |
| 1732120140 | 68 | 0 | 0.00 | 68 | 71.02 | 68 | 811 |
| 1732033620 | 68 | -2 | -2.86 | 70 | 71.18 | 68 | 1498 |
| 1731947580 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731688080 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731598260 | 70 | 0 | 0.00 | 70 | 72.12 | 70 | 5257 |
| 1731511920 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731428820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731342540 | 70 | 0 | 0.00 | 70 | 72.02 | 70 | 442 |
| 1731083160 | 70 | 0 | 0.00 | 70 | 73.215 | 70 | 4647 |
| 1730993820 | 70 | 0 | 0.00 | 70 | 73.288 | 70 | 7500 |
| 1730910480 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730824080 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730737740 | 70 | 0 | 0.00 | 70 | 72.525 | 70 | 4060 |
| 1730475300 | 70 | 0 | 0.00 | 70 | 73.09999 | 70 | 30802 |
