Hot Features
프리미엄
Union Jack Oil Plc (UJO.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 | 12 | 13 | 11.25 | 17378 | 11.94520083 | DE |
| 4 | 1 | 9.09090909091 | 11 | 13.25 | 10.5 | 37392 | 11.36436479 | DE |
| 12 | 1.5 | 14.2857142857 | 10.5 | 13.25 | 8.5 | 22861 | 10.70400915 | DE |
| 26 | -5.25 | -30.4347826087 | 17.25 | 18 | 8.5 | 26903 | 12.04942376 | DE |
| 52 | -6.5 | -35.1351351351 | 18.5 | 28 | 8.5 | 27153 | 16.34604663 | DE |
| 156 | -12 | -50 | 24 | 53.45 | 8.5 | 39023 | 26.10307198 | DE |
| 260 | 11.855 | 8175.86206897 | 0.145 | 53.45 | 0.0957 | 3720334 | 0.42386555 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740584040 | 12 | 0 | 0.00 | 12 | 12.25 | 11.75 | 32477 |
| 1740498240 | 12 | 0.25 | 2.13 | 12.5 | 13 | 11.75 | 40000 |
| 1740414420 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.25 | 3655 |
| 1740152280 | 11.75 | 0 | 0.00 | 11.75 | 11.975 | 11.25 | 6962 |
| 1740068940 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.25 | 8429 |
| 1739982540 | 12 | 0 | 0.00 | 12 | 12 | 11.65 | 27844 |
| 1739895960 | 12 | -0.25 | -2.04 | 12.25 | 12.5 | 11.75 | 29721 |
| 1739806500 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.78 | 9415 |
| 1739547420 | 12.25 | 1 | 8.89 | 12.25 | 13.25 | 11.75 | 121122 |
| 1739460900 | 11.25 | 0.25 | 2.27 | 11 | 11.475 | 10.75 | 60006 |
| 1739378040 | 11 | 0 | 0.00 | 11 | 11 | 10.885 | 45967 |
| 1739291220 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 64011 |
| 1739202480 | 11.25 | 0.25 | 2.27 | 11 | 11.4 | 10.75 | 22956 |
| 1738937700 | 11 | 0.25 | 2.33 | 10.75 | 11.25 | 10.5 | 94147 |
| 1738855980 | 10.75 | 0 | 0.00 | 10.75 | 11.5 | 10.5 | 46545 |
| 1738772880 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.5 | 0 |
| 1738686480 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.5 | 46545 |
| 1738596900 | 11 | 0 | 0.00 | 11 | 11 | 10.75 | 12700 |
| 1738337520 | 11 | 0 | 0.00 | 11 | 11.125 | 11 | 19460 |
| 1738254840 | 11 | 0 | 0.00 | 11 | 11.17 | 10.5 | 78744 |
| 1738165140 | 11 | 0.25 | 2.33 | 11 | 11.25 | 10.82 | 9617 |
| 1738078980 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.5 | 0 |
| 1737975300 | 11 | 0 | 0.00 | 11 | 11 | 10.97 | 10000 |
| 1737735960 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 7809 |
| 1737649680 | 11.5 | 1.25 | 12.20 | 11.5 | 11.5 | 11.4 | 235 |
| 1737563340 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1737476940 | 10.25 | 0.25 | 2.50 | 10 | 11 | 9.75 | 33378 |
| 1737390480 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 0 |
| 1737131340 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.515 | 16197 |
| 1737044940 | 10 | 0 | 0.00 | 10 | 10 | 9.505 | 446 |
| 1736955300 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 0 |
| 1736869080 | 10 | 0 | 0.00 | 10 | 10 | 9.53 | 7270 |
| 1736782500 | 10 | 0 | 0.00 | 10 | 10.1 | 9.53 | 1937 |
| 1736524020 | 10 | 0 | 0.00 | 10 | 10 | 9.56 | 25231 |
| 1736439600 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.25 | 20701 |
| 1736353620 | 9.75 | 0.25 | 2.63 | 9.5 | 9.97 | 9.25 | 19749 |
| 1736264400 | 9.5 | 0.25 | 2.70 | 9.5 | 9.7899999 | 9.25 | 71314 |
| 1736180880 | 9.25 | 0.25 | 2.78 | 9 | 9.49 | 9 | 25643 |
| 1735918500 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.5 | 88503 |
| 1735832160 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.5 | 13803 |
| 1735662660 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1735576260 | 9.25 | -0.25 | -2.63 | 9.5 | 9.98 | 9 | 19507 |
| 1735313700 | 9.5 | 0 | 0.00 | 9.75 | 9.93 | 9.22 | 35944 |
| 1735057680 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734971280 | 9.5 | -0.5 | -5.00 | 10 | 10.5 | 9.3 | 20000 |
| 1734712200 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 9.75 | 0 |
| 1734622440 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 0 |
| 1734536340 | 10.5 | 0 | 0.00 | 10.5 | 10.65 | 10.25 | 12328 |
| 1734449880 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 1250 |
| 1734366420 | 10.5 | 0 | 0.00 | 10.5 | 10.74 | 10.25 | 1450 |
| 1734104460 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 0 |
| 1734020880 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 0 |
| 1733931060 | 10.5 | 0 | 0.00 | 10.5 | 10.9 | 10.25 | 48608 |
| 1733848080 | 10.5 | 0 | 0.00 | 10.5 | 10.64 | 10.25 | 129 |
| 1733761860 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.25 | 0 |
| 1733495700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 0 |
| 1733416140 | 10.5 | 0 | 0.00 | 10.5 | 10.72 | 10.25 | 5223 |
| 1733326500 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 0 |
| 1733239800 | 10.5 | 0 | 0.00 | 10.5 | 10.68 | 10.25 | 18726 |
| 1733156940 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 0 |
| 1732897620 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.25 | 0 |
| 1732808160 | 10.75 | -0.25 | -2.27 | 11 | 11.05 | 10.25 | 588 |
| 1732721820 | 11 | 0 | 0.00 | 11 | 11 | 10.75 | 0 |
