Hot Features
프리미엄
Naked Wines Plc (WINE.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 | 2.15053763441 | 46.5 | 49.3254 | 44.5 | 1050 | 45.5 | DE |
| 4 | -4 | -7.76699029126 | 51.5 | 59.5 | 44.5 | 2110 | 52.2918943 | DE |
| 12 | -9 | -15.9292035398 | 56.5 | 59.5 | 44.5 | 3054 | 56.49912875 | DE |
| 26 | -16.5 | -25.78125 | 64 | 65 | 44.5 | 3798 | 56.05412435 | DE |
| 52 | -6.5 | -12.037037037 | 54 | 83 | 44.5 | 3162 | 57.70367051 | DE |
| 156 | -580 | -92.4302788845 | 627.5 | 655.5 | 27 | 3982 | 118.61972482 | DE |
| 260 | -172.5 | -78.4090909091 | 220 | 904.8 | 27 | 4143 | 319.50386789 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735313700 | 45.5 | -2 | -4.21 | 45.5 | 49.3254 | 45.5 | 2100 |
| 1735057680 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1734971280 | 47.5 | -2 | -4.04 | 46.5 | 48.5 | 44.5 | 0 |
| 1734712200 | 49.5 | 1 | 2.06 | 49.5 | 49.5 | 48.5 | 0 |
| 1734622440 | 48.5 | 0 | 0.00 | 47.5 | 48.5 | 45.5 | 0 |
| 1734536340 | 48.5 | -1 | -2.02 | 49.5 | 49.6658 | 48.5 | 2000 |
| 1734449880 | 49.5 | -1 | -1.98 | 49.5 | 49.5 | 49.5 | 0 |
| 1734366420 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 45.5 | 14883 |
| 1734104460 | 49.5 | -3 | -5.71 | 51.5 | 51.5 | 49.5 | 5000 |
| 1734020880 | 52.5 | -2 | -3.67 | 53.5 | 54.5 | 52.5 | 0 |
| 1733931060 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 0 |
| 1733848080 | 54.5 | -4 | -6.84 | 56.5 | 58.5 | 54.5 | 0 |
| 1733761860 | 58.5 | 2 | 3.54 | 57.5 | 59.5 | 57.5 | 10000 |
| 1733495700 | 56.5 | 3 | 5.61 | 53.5 | 56.5 | 53.5 | 0 |
| 1733416140 | 53.5 | 1 | 1.90 | 51.5 | 53.5 | 51.5 | 0 |
| 1733326500 | 52.5 | 1 | 1.94 | 50.5 | 53.5 | 50.5 | 1893 |
| 1733239800 | 51.5 | 0 | 0.00 | 50.5 | 52.5 | 50.5 | 0 |
| 1733156940 | 51.5 | 1 | 1.98 | 51.5 | 53.5 | 50.5 | 0 |
| 1732897620 | 50.5 | 0 | 0.00 | 49.5 | 51.5 | 49.5 | 2000 |
| 1732808160 | 50.5 | 0 | 0.00 | 49.5 | 50.5 | 49.5 | 0 |
| 1732721820 | 50.5 | -1 | -1.94 | 50.5 | 50.5 | 49.5 | 0 |
| 1732638480 | 51.5 | -1 | -1.90 | 53.5 | 53.5 | 50.5 | 0 |
| 1732548840 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 0 |
| 1732289460 | 53.5 | 0 | 0.00 | 52.5 | 53.5 | 52.5 | 0 |
| 1732203480 | 53.5 | -1 | -1.83 | 54.5 | 55.5 | 52.575 | 2000 |
| 1732120140 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
| 1732033620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.5 | 0 |
| 1731947580 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 0 |
| 1731688080 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.5 | 0 |
| 1731598260 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.285 | 2400 |
| 1731511920 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 0 |
| 1731428820 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.5 | 0 |
| 1731342540 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 53.5 | 0 |
| 1731083160 | 54.5 | 1 | 1.87 | 54.5 | 55.5 | 53.5 | 2500 |
| 1730993820 | 53.5 | -1 | -1.83 | 55.5 | 55.5 | 53.5 | 0 |
| 1730910480 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1730824080 | 54.5 | -2 | -3.54 | 56.5 | 56.5 | 54.5 | 11785 |
| 1730737740 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.5 | 1637 |
| 1730475300 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1730388900 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.5 | 0 |
| 1730305440 | 57.5 | 0 | 0.00 | 56.5 | 57.5 | 56.5 | 0 |
| 1730193840 | 57.5 | -1 | -1.71 | 57.5 | 58.5 | 57.235 | 6076 |
| 1730132940 | 58.5 | 0 | 0.00 | 56.5 | 59.3 | 54.5 | 47118 |
| 1729869960 | 58.5 | 2 | 3.54 | 56.5 | 58.5 | 54.5 | 35129 |
| 1729783680 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1729697340 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.125 | 3400 |
| 1729610340 | 57.5 | -1 | -1.71 | 57.5 | 57.5 | 56.37 | 7359 |
| 1729524420 | 58.5 | 0 | 0.00 | 57.5 | 58.5 | 57.5 | 10000 |
| 1729262100 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1729178580 | 58.5 | -1 | -1.68 | 58.5 | 59.5 | 56.5 | 0 |
| 1729092540 | 59.5 | 1 | 1.71 | 58.5 | 59.5 | 58.5 | 0 |
| 1729006140 | 58.5 | -1 | -1.68 | 59.5 | 59.5 | 58.5 | 0 |
| 1728919680 | 59.5 | 1 | 1.71 | 58.5 | 59.5 | 58.325 | 2000 |
| 1728657480 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1728574140 | 58.5 | -1 | -1.68 | 58.5 | 58.5 | 57.5 | 0 |
| 1728484740 | 59.5 | 4 | 7.21 | 56.5 | 59.5 | 56.5 | 0 |
| 1728401340 | 55.5 | 0 | 0.00 | 55.5 | 56.5 | 55.27 | 100 |
| 1728311580 | 55.5 | 0 | 0.00 | 56.5 | 56.5 | 55.5 | 1638 |
| 1728053040 | 55.5 | 1 | 1.83 | 54.5 | 57.5 | 54.5 | 0 |
| 1727966700 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 0 |
| 1727882940 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 0 |
| 1727793720 | 53.5 | 0 | 0.00 | 53.5 | 54.5 | 53.5 | 4823 |
| 1727710080 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
