Hot Features
프리미엄
Alderan Resources Limited (AL8)
ASX
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 | -0.001 | -3.7037037037 | 0.027 | 0.028 | 0.023 | 360949 | 0.02545626 | DE |
| 4 | 0.023 | 766.666666667 | 0.003 | 0.03 | 0.003 | 954947 | 0.00879998 | DE |
| 12 | 0.023 | 766.666666667 | 0.003 | 0.03 | 0.002 | 4906732 | 0.00380269 | DE |
| 26 | 0.022 | 550 | 0.004 | 0.03 | 0.002 | 3034038 | 0.00364915 | DE |
| 52 | 0.02 | 333.333333333 | 0.006 | 0.03 | 0.002 | 3078986 | 0.00417669 | DE |
| 156 | -0.011 | -29.7297297297 | 0.037 | 0.0375 | 0.002 | 2446251 | 0.00876675 | DE |
| 260 | -0.002 | -7.14285714286 | 0.028 | 0.21 | 0.002 | 1650348 | 0.01993892 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733894100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1733807700 | 0.026 | 0.001 | 4.00 | 0.024 | 0.026 | 0.024 | 218602 |
| 1733721300 | 0.025 | -0.003 | -10.71 | 0.028 | 0.028 | 0.023 | 1085059 |
| 1733462100 | 0.028 | 0.002 | 7.69 | 0.026 | 0.028 | 0.026 | 51875 |
| 1733375700 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 393879 |
| 1733289300 | 0.026 | 0 | 0.00 | 0.027 | 0.028 | 0.026 | 55332 |
| 1733202900 | 0.026 | 0.023 | 766.67 | 0.03 | 0.03 | 0.026 | 385550 |
| 1733116500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732857300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732770900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732684500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732598100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732511700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732252500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732166100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1732079700 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.004 | 0.003 | 4982560 |
| 1731993300 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1731906900 | 0.0035 | 0.0005 | 16.67 | 0.004 | 0.004 | 0.0035 | 905000 |
| 1731647700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1731561300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1731474900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 516666 |
| 1731388500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1731302100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1731042900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1730956500 | 0.003 | -0.001 | -25.00 | 0.003 | 0.003 | 0.003 | 10500 |
| 1730870100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1730783700 | 0.004 | 0.001 | 33.33 | 0.004 | 0.004 | 0.004 | 1400000 |
| 1730697300 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.0035 | 0.003 | 7557619 |
| 1730438100 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1730351700 | 0.0035 | -0.0005 | -12.50 | 0.003 | 0.0035 | 0.003 | 418000 |
| 1730265300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1223000 |
| 1730178900 | 0.004 | 0.0005 | 14.29 | 0.0035 | 0.004 | 0.0035 | 12142222 |
| 1730092500 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0035 | 0.0035 | 1000000 |
| 1729833300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 4500000 |
| 1729746900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 3000000 |
| 1729660500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 3244015 |
| 1729574100 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 4239305 |
| 1729487700 | 0.003 | 0 | 0.00 | 0.0035 | 0.0035 | 0.003 | 9632699 |
| 1729228500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 14276526 |
| 1729142100 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 615693 |
| 1729055700 | 0.0035 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 202545 |
| 1728969300 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1728882900 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1728623700 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 61250 |
| 1728537300 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1728450900 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.004 | 0.0035 | 3870234 |
| 1728364500 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 299998 |
| 1728278100 | 0.0035 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 1170000 |
| 1728022500 | 0.0035 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 1035596 |
| 1727936100 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 400000 |
| 1727849700 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.0035 | 0.0035 | 79875 |
| 1727763300 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 8806863 |
| 1727676900 | 0.004 | 0.001 | 33.33 | 0.005 | 0.005 | 0.004 | 72127023 |
| 1727417700 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1727331300 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1727244900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 2960122 |
| 1727158500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1667321 |
| 1727072100 | 0.003 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 21087219 |
| 1726812900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 166681 |
| 1726726500 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1726640100 | 0.003 | 0.001 | 50.00 | 0.003 | 0.003 | 0.003 | 667000 |
| 1726553700 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1726467300 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1726208100 | 0.002 | -0.001 | -33.33 | 0.002 | 0.002 | 0.002 | 17334 |
| 1726182000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
