Hot Features
프리미엄
ADD TEC Energy PLC (ADSE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.42535633908 | 13.33 | 14.23 | 12.99 | 136773 | 13.92885891 | CS |
| 4 | -0.34 | -2.4531024531 | 13.86 | 14.33 | 12.79 | 73809 | 13.72967698 | CS |
| 12 | 1.27 | 10.3673469388 | 12.25 | 15.005 | 10.17 | 107208 | 13.28922541 | CS |
| 26 | 2.05 | 17.8727114211 | 11.47 | 15.005 | 10.17 | 87394 | 12.90992182 | CS |
| 52 | 6.92 | 104.848484848 | 6.6 | 15.005 | 6.1 | 77013 | 10.98237861 | CS |
| 156 | 3.8092 | 39.2264283066 | 9.7108 | 15.005 | 1.905 | 50773 | 8.46997126 | CS |
| 260 | 3.8092 | 39.2264283066 | 9.7108 | 15.005 | 1.905 | 50773 | 8.46997126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 13.83 | -0.27 | -1.91 | 14.08 | 14.23 | 13.63 | 59110 |
| 1732917840 | 14.1 | 0.22 | 1.59 | 13.92 | 14.19 | 13.52 | 250520 |
| 1732750500 | 13.88 | 0.31 | 2.28 | 13.73 | 13.95 | 13.5645 | 155432 |
| 1732664100 | 13.57 | 0.24 | 1.80 | 13.33 | 14 | 12.99 | 82028 |
| 1732577700 | 13.33 | -0.37 | -2.70 | 13.76 | 14 | 13.11 | 69894 |
| 1732318500 | 13.7 | 0.02 | 0.15 | 13.79 | 13.89 | 13.405 | 50373 |
| 1732232100 | 13.68 | -0.02 | -0.15 | 13.77 | 13.9 | 13.44 | 66991 |
| 1732145700 | 13.7 | 0.25 | 1.86 | 13.43 | 13.9 | 13.27 | 57014 |
| 1732059300 | 13.45 | -0.04 | -0.30 | 13.5 | 13.625 | 13.2 | 52645 |
| 1731972900 | 13.49 | 0.25 | 1.89 | 13.33 | 13.67 | 12.79 | 49768 |
| 1731713700 | 13.24 | -0.42 | -3.04 | 13.66 | 13.75 | 13.11 | 88309 |
| 1731627300 | 13.655 | 0.29 | 2.13 | 13.3 | 13.74 | 13.3 | 38266 |
| 1731540900 | 13.37 | -0.13 | -0.96 | 13.58 | 13.7 | 13.2424 | 53508 |
| 1731454500 | 13.5 | -0.3 | -2.17 | 13.5 | 13.775 | 13.175 | 58887 |
| 1731368100 | 13.8 | 0.09 | 0.66 | 13.6 | 14 | 13.22 | 87436 |
| 1731108900 | 13.71 | 0.08 | 0.59 | 13.66 | 14 | 12.99 | 69535 |
| 1731022500 | 13.63 | -0.34 | -2.43 | 14.05 | 14.14 | 13.53 | 36699 |
| 1730936100 | 13.97 | -0.14 | -0.99 | 14.33 | 14.33 | 13.63 | 45905 |
| 1730849700 | 14.11 | 0.22 | 1.58 | 13.86 | 14.16 | 13.49 | 53488 |
| 1730763300 | 13.89 | -0.19 | -1.35 | 14.07 | 14.25 | 13.54 | 30137 |
| 1730500500 | 14.08 | -0.27 | -1.88 | 14.42 | 14.705 | 13.44 | 106013 |
| 1730414100 | 14.35 | 0.21 | 1.49 | 14.14 | 14.37 | 13.75 | 226034 |
| 1730327700 | 14.14 | 0.01 | 0.07 | 13.65 | 14.355 | 13.5501 | 169660 |
| 1730241300 | 14.13 | -0.28 | -1.94 | 14.4 | 14.56 | 14 | 100516 |
| 1730154900 | 14.41 | -0.09 | -0.62 | 14.95 | 14.95 | 14.09 | 222976 |
| 1729895700 | 14.5 | 0.35 | 2.47 | 14.5 | 14.5 | 14.16 | 98730 |
| 1729809300 | 14.15 | -0.13 | -0.91 | 14.13 | 14.38 | 13.96 | 46518 |
| 1729722900 | 14.28 | -0.12 | -0.83 | 14.45 | 14.4918 | 13.71 | 64074 |
| 1729636500 | 14.4 | 0.87 | 6.43 | 13.7 | 14.83 | 13.3099 | 111650 |
| 1729550100 | 13.53 | -0.48 | -3.43 | 14.27 | 14.27 | 13.26 | 159601 |
| 1729290900 | 14.01 | -0.66 | -4.50 | 14.92 | 15 | 13.85 | 262403 |
| 1729204500 | 14.67 | 0.18 | 1.24 | 14.49 | 15.005 | 14.2 | 356850 |
| 1729118100 | 14.49 | 1.03 | 7.65 | 13.45 | 14.885 | 12.4 | 262635 |
| 1729031700 | 13.46 | -0.04 | -0.30 | 12.83 | 13.49 | 12.7 | 64451 |
| 1728945300 | 13.5 | 0.25 | 1.89 | 13.07 | 13.515 | 12.82 | 43782 |
| 1728686100 | 13.25 | 0.06 | 0.45 | 13.18 | 13.5 | 12.485 | 64781 |
| 1728599700 | 13.19 | -0.13 | -0.98 | 13.37 | 13.6 | 13.02 | 104794 |
| 1728513300 | 13.32 | 0.17 | 1.29 | 13.13 | 13.35 | 12.69 | 56948 |
| 1728426900 | 13.15 | 0.03 | 0.23 | 13.1 | 13.3 | 12.83 | 44719 |
| 1728340500 | 13.12 | -0.32 | -2.38 | 13.42 | 13.5 | 12.89 | 24840 |
| 1728081300 | 13.44 | 0.3 | 2.28 | 13.25 | 13.56 | 12.95 | 62575 |
| 1727994900 | 13.14 | -0.05 | -0.38 | 13.18 | 13.445 | 12.945 | 50872 |
| 1727908500 | 13.19 | -0.26 | -1.93 | 13.5 | 13.5 | 12.76 | 72897 |
| 1727822100 | 13.45 | 0.07 | 0.52 | 13.4 | 13.51 | 13.27 | 154331 |
| 1727735700 | 13.38 | 0.28 | 2.14 | 13.13 | 13.48 | 12.84 | 199192 |
| 1727476500 | 13.1 | 0.41 | 3.23 | 12.32 | 13.59 | 11.79 | 145079 |
| 1727390100 | 12.69 | 0.77 | 6.46 | 11.9 | 12.85 | 11.76 | 146858 |
| 1727303700 | 11.92 | 0.95 | 8.66 | 10.97 | 12.06 | 10.925 | 154234 |
| 1727217300 | 10.97 | 0.12 | 1.11 | 10.8 | 11.1 | 10.8 | 107398 |
| 1727130900 | 10.85 | -0.07 | -0.64 | 11 | 11 | 10.68 | 102027 |
| 1726871700 | 10.92 | 0.62 | 6.02 | 10.2 | 10.98 | 10.19 | 237566 |
| 1726785300 | 10.3 | -1.2 | -10.43 | 11.69 | 11.69 | 10.17 | 267525 |
| 1726698900 | 11.5 | -0.5 | -4.17 | 11.32 | 11.6183 | 11 | 241396 |
| 1726612500 | 12 | -0.96 | -7.41 | 12.24 | 12.4 | 11.79 | 150609 |
| 1726526100 | 12.96 | 0.06 | 0.47 | 13.13 | 13.13 | 12.395 | 41338 |
| 1726266900 | 12.9 | -0.04 | -0.31 | 12.94 | 13.09 | 12.6 | 70078 |
| 1726180500 | 12.94 | -0.21 | -1.60 | 13.15 | 13.475 | 12.795 | 54692 |
| 1726094100 | 13.15 | 0.14 | 1.08 | 12.97 | 13.17 | 12.55 | 34048 |
| 1726007700 | 13.01 | 0.77 | 6.29 | 12.25 | 13.25 | 11.93 | 41498 |
| 1725921300 | 12.24 | -0.26 | -2.08 | 12.47 | 12.7236 | 11.94 | 116541 |
| 1725662100 | 12.5 | 0.09 | 0.73 | 12.49 | 12.5 | 11.93 | 95406 |
| 1725575700 | 12.41 | -0.01 | -0.08 | 12.4 | 12.44 | 11.88 | 37498 |
| 1725489300 | 12.42 | 0.23 | 1.89 | 12.11 | 12.55 | 11.96 | 35413 |
| 1725402900 | 12.19 | -1.07 | -8.07 | 13.5 | 13.5 | 11.83 | 76125 |
