Hot Features
프리미엄
TXCom (ALTXC)
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 | -0.2 | -2.27272727273 | 8.8 | 8.8 | 8.6 | 139 | 8.72208259 | DE |
| 4 | -0.15 | -1.71428571429 | 8.75 | 8.8 | 8.5 | 562 | 8.55221889 | DE |
| 12 | 0 | 0 | 8.6 | 8.85 | 8.5 | 317 | 8.61504645 | DE |
| 26 | -0.5 | -5.49450549451 | 9.1 | 9.4 | 8.1 | 278 | 8.61625863 | DE |
| 52 | -2.8 | -24.5614035088 | 11.4 | 11.9 | 8.1 | 350 | 9.58799198 | DE |
| 156 | -0.05 | -0.578034682081 | 8.65 | 13.1 | 6.3 | 337 | 9.63444848 | DE |
| 260 | 0.6 | 7.5 | 8 | 13.1 | 5.5 | 465 | 8.75472096 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1737394200 | 8.6 | -0.2 | -2.27 | 8.8 | 8.8 | 8.6 | 217 |
| 1737135000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737048600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 340 |
| 1736962200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736875800 | 8.8 | 0.2 | 2.33 | 8.8 | 8.8 | 8.8 | 260 |
| 1736789400 | 8.6 | -0.2 | -2.27 | 8.6 | 8.6 | 8.6 | 238 |
| 1736530200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736443800 | 8.8 | 0.2 | 2.33 | 8.8 | 8.8 | 8.8 | 20 |
| 1736357400 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 44 |
| 1736271000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 26 |
| 1736184600 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.55 | 398 |
| 1735925400 | 8.5 | -0.1 | -1.16 | 8.55 | 8.55 | 8.5 | 5849 |
| 1735839000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 419 |
| 1735666200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 430 |
| 1735579800 | 8.55 | -0.2 | -2.29 | 8.55 | 8.55 | 8.55 | 300 |
| 1735320600 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 450 |
| 1735061400 | 8.7 | 0.1 | 1.16 | 8.7 | 8.7 | 8.7 | 158 |
| 1734975000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734715800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 260 |
| 1734629400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 45 |
| 1734543000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734456600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734370200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 120 |
| 1734111000 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.55 | 440 |
| 1734024600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733938200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733851800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733765400 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.8 | 2849 |
| 1733506200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 86 |
| 1733419800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1733333400 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 18 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 64 |
| 1733160600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 55 |
| 1732901400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732815000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732728600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 137 |
| 1732642200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 18 |
| 1732555800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732296600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732210200 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 200 |
| 1732123800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732037400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731951000 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 1994 |
| 1731691800 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 100 |
| 1731605400 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 10 |
| 1731519000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731432600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731346200 | 8.8 | 0.1 | 1.15 | 8.8 | 8.8 | 8.8 | 70 |
| 1731087000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731000600 | 8.7 | -0.15 | -1.69 | 8.7 | 8.7 | 8.7 | 15 |
| 1730914200 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730827800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730741400 | 8.85 | 0.1 | 1.14 | 8.85 | 8.85 | 8.85 | 450 |
| 1730482200 | 8.75 | 0.15 | 1.74 | 8.7 | 8.75 | 8.7 | 437 |
| 1730395800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1730309400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 600 |
| 1730223000 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 1920 |
| 1730136600 | 8.55 | 0.35 | 4.27 | 8.5 | 8.55 | 8.5 | 3053 |
| 1729873800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729787400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 43 |
| 1729701000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729614600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
