Hot Features
프리미엄
Thruvision Group PLC (THRU.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 | 0 | 0 | 3.5 | 3.5 | 2.67 | 5456 | 3.5 | DE |
| 4 | 0 | 0 | 3.5 | 4.5 | 2.35 | 10463 | 3.67770599 | DE |
| 12 | -6.5 | -65 | 10 | 10 | 2.35 | 4467 | 3.90476418 | DE |
| 26 | -14 | -80 | 17.5 | 17.5 | 2.35 | 2830 | 5.74834058 | DE |
| 52 | -16 | -82.0512820513 | 19.5 | 19.5 | 2.35 | 3642 | 13.00973433 | DE |
| 156 | -22 | -86.2745098039 | 25.5 | 34.5 | 2.35 | 1878 | 18.17568537 | DE |
| 260 | -16 | -82.0512820513 | 19.5 | 34.5 | 2.35 | 1758 | 19.21048966 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740760080 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740673980 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.67 | 2768 |
| 1740584040 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.67 | 10788 |
| 1740498240 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740414420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.725 | 13724 |
| 1740152280 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1740068940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.525 | 32794 |
| 1739982540 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.75 | 27000 |
| 1739895960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739806500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739547420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.75 | 25482 |
| 1739460900 | 3.5 | -1 | -22.22 | 3 | 3.5 | 2.75 | 5000 |
| 1739378040 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739291220 | 4.5 | 0.5 | 12.50 | 4 | 4.5 | 4 | 0 |
| 1739202480 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738937700 | 4 | 0.5 | 14.29 | 3.5 | 4 | 2.35 | 74376 |
| 1738855980 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.85 | 17335 |
| 1738772880 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738686480 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738596900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738337520 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.5 | 5000 |
| 1738254840 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738165140 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.5 | 100 |
| 1738078980 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737975300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737735960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737649680 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737563340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737476940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737390480 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737131340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737044940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736955300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 2.55 | 4660 |
| 1736869080 | 3.5 | -3.5 | -50.00 | 6 | 6 | 3.5 | 11180 |
| 1736782500 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736524020 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736439600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736353620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736264400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736180880 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735918500 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735832160 | 7 | -1 | -12.50 | 8 | 8 | 7 | 0 |
| 1735662660 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735576260 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735313700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735057680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734971280 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734712200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734622440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734536340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734449880 | 8 | -1 | -11.11 | 9 | 9 | 8 | 0 |
| 1734366420 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734104460 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734020880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733931060 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733848080 | 9 | 0 | 0.00 | 9 | 9 | 8.05 | 10989 |
| 1733761860 | 9 | -1 | -10.00 | 10 | 10 | 9 | 0 |
| 1733495700 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1733416140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1733326500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1733239800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
