Hot Features
프리미엄
Predilife (ALPRE)
EU
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 | 3.78 | 4.08 | 3.76 | 673 | 3.99073127 | DE |
| 4 | 0.24 | 6.77966101695 | 3.54 | 5 | 3.36 | 1774 | 4.19259554 | DE |
| 12 | -0.42 | -10 | 4.2 | 5 | 3.22 | 1689 | 3.97265622 | DE |
| 26 | -1.1 | -22.5409836066 | 4.88 | 5.85 | 3.22 | 1396 | 4.06024937 | DE |
| 52 | -1.62 | -30 | 5.4 | 24 | 3.22 | 1755 | 6.02451037 | DE |
| 156 | -2.77 | -42.2900763359 | 6.55 | 24 | 3.22 | 938 | 5.9900429 | DE |
| 260 | -4.17 | -52.4528301887 | 7.95 | 24 | 3.22 | 1152 | 6.73238741 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3.78 | -0.1 | -2.58 | 3.88 | 3.88 | 3.76 | 1098 |
| 1738258200 | 3.88 | 0 | 0.00 | 3.84 | 3.88 | 3.8 | 435 |
| 1738171800 | 3.88 | 0.02 | 0.52 | 3.88 | 3.88 | 3.88 | 30 |
| 1738085400 | 3.86 | -0.04 | -1.03 | 3.88 | 3.88 | 3.86 | 33 |
| 1737999000 | 3.9 | -0.14 | -3.47 | 4.04 | 4.04 | 3.9 | 610 |
| 1737739800 | 4.04 | 0.26 | 6.88 | 3.78 | 4.08 | 3.78 | 2256 |
| 1737653400 | 3.78 | -0.04 | -1.05 | 3.84 | 3.84 | 3.78 | 264 |
| 1737567000 | 3.82 | -0.14 | -3.54 | 3.84 | 3.86 | 3.82 | 91 |
| 1737480600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737394200 | 3.96 | -0.06 | -1.49 | 4 | 4.0199999 | 3.96 | 606 |
| 1737135000 | 4.0199999 | -0.06 | -1.47 | 4 | 4.08 | 3.92 | 1623 |
| 1737048600 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 51 |
| 1736962200 | 4.1 | -0.02 | -0.49 | 4 | 4.1 | 4 | 1870 |
| 1736875800 | 4.12 | 0.04 | 0.98 | 4.1 | 4.28 | 4.1 | 194 |
| 1736789400 | 4.08 | -0.28 | -6.42 | 4.3 | 4.3 | 4.0599999 | 466 |
| 1736530200 | 4.36 | -0.06 | -1.36 | 4.38 | 4.38 | 4 | 2092 |
| 1736443800 | 4.42 | 0.92 | 26.29 | 3.96 | 5 | 3.84 | 17269 |
| 1736357400 | 3.5 | 0 | 0.00 | 3.48 | 3.5 | 3.38 | 312 |
| 1736271000 | 3.5 | 0.02 | 0.57 | 3.56 | 3.56 | 3.38 | 1340 |
| 1736184600 | 3.48 | -0.08 | -2.25 | 3.54 | 3.54 | 3.36 | 1676 |
| 1735925400 | 3.56 | 0 | 0.00 | 3.54 | 3.56 | 3.44 | 801 |
| 1735839000 | 3.56 | -0.04 | -1.11 | 3.58 | 3.58 | 3.46 | 1190 |
| 1735666200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.48 | 949 |
| 1735579800 | 3.6 | -0.06 | -1.64 | 3.6 | 3.6 | 3.58 | 204 |
| 1735320600 | 3.66 | 0.1 | 2.81 | 3.7 | 3.7 | 3.48 | 810 |
| 1735061400 | 3.56 | -0.08 | -2.20 | 3.6 | 3.64 | 3.22 | 5441 |
| 1734975000 | 3.64 | 0 | 0.00 | 3.66 | 3.66 | 3.44 | 831 |
| 1734715800 | 3.64 | -0.06 | -1.62 | 3.7 | 3.7 | 3.5 | 1203 |
| 1734629400 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.66 | 799 |
| 1734543000 | 3.8 | 0.02 | 0.53 | 3.78 | 3.82 | 3.7 | 8921 |
| 1734456600 | 3.78 | 0.08 | 2.16 | 3.78 | 3.78 | 3.78 | 177 |
| 1734370200 | 3.7 | -0.08 | -2.12 | 3.76 | 3.78 | 3.7 | 42 |
| 1734111000 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.7 | 45 |
| 1734024600 | 3.74 | -0.04 | -1.06 | 3.74 | 3.78 | 3.74 | 494 |
| 1733938200 | 3.78 | -0.08 | -2.07 | 3.88 | 3.88 | 3.74 | 1821 |
| 1733851800 | 3.86 | -0.08 | -2.03 | 3.94 | 3.96 | 3.86 | 106 |
| 1733765400 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.86 | 211 |
| 1733506200 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 127 |
| 1733419800 | 4 | 0 | 0.00 | 4 | 4 | 3.92 | 329 |
| 1733333400 | 4 | 0 | 0.00 | 4.04 | 4.04 | 3.98 | 880 |
| 1733247000 | 4 | 0 | 0.00 | 3.92 | 4 | 3.92 | 225 |
| 1733160600 | 4 | -0.18 | -4.31 | 4.18 | 4.18 | 3.98 | 1210 |
| 1732901400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.1 | 46 |
| 1732815000 | 4.18 | -0.18 | -4.13 | 4.38 | 4.38 | 4.1 | 1414 |
| 1732728600 | 4.36 | 0.08 | 1.87 | 4.28 | 4.38 | 4.18 | 2277 |
| 1732642200 | 4.28 | 0.08 | 1.90 | 4.2 | 4.28 | 4.2 | 522 |
| 1732555800 | 4.2 | -0.1 | -2.33 | 4.2 | 4.34 | 4.2 | 1745 |
| 1732296600 | 4.3 | 0.14 | 3.37 | 4.18 | 4.34 | 4.18 | 672 |
| 1732210200 | 4.16 | 0.1 | 2.46 | 4.16 | 4.16 | 4.0199999 | 814 |
| 1732123800 | 4.0599999 | -0.14 | -3.33 | 4.18 | 4.24 | 4.0599999 | 5907 |
| 1732037400 | 4.2 | 0.36 | 9.38 | 3.84 | 4.2 | 3.84 | 2559 |
| 1731951000 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.82 | 194 |
| 1731691800 | 3.84 | 0.02 | 0.52 | 3.8 | 3.84 | 3.8 | 35 |
| 1731605400 | 3.82 | 0.02 | 0.53 | 3.86 | 3.86 | 3.82 | 211 |
| 1731519000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731432600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731346200 | 3.8 | 0 | 0.00 | 3.82 | 3.96 | 3.7 | 5864 |
| 1731087000 | 3.8 | 0.2 | 5.56 | 4.2 | 4.6 | 3.48 | 11002 |
| 1731000600 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.6 | 209 |
| 1730914200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 71 |
| 1730827800 | 3.62 | -0.04 | -1.09 | 3.64 | 3.64 | 3.62 | 101 |
| 1730741400 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 11 |
| 1730482200 | 3.68 | 0.02 | 0.55 | 3.68 | 3.68 | 3.68 | 430 |
