Hot Features
프리미엄
ADTRAN Holdings Inc (ADTN)
NASDAQ
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 | -1.1 | -9.32203389831 | 11.8 | 11.9049 | 10.41 | 798855 | 11.32456613 | CS |
| 4 | 0.61 | 6.04558969277 | 10.09 | 12.16 | 9.3 | 1125240 | 10.9531021 | CS |
| 12 | 2.12 | 24.7086247086 | 8.58 | 12.16 | 8.025 | 909523 | 10.05630651 | CS |
| 26 | 5.17 | 93.4900542495 | 5.53 | 12.16 | 4.925 | 714732 | 8.60344231 | CS |
| 52 | 4.65 | 76.8595041322 | 6.05 | 12.16 | 4.34 | 851734 | 6.70915921 | CS |
| 156 | -8.8 | -45.1282051282 | 19.5 | 25.47 | 4.34 | 785110 | 10.96824301 | CS |
| 260 | 1.7 | 18.8888888889 | 9 | 25.47 | 4.34 | 606150 | 12.10870707 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 10.84 | -0.69 | -5.98 | 11.52 | 11.75 | 10.82 | 1137220 |
| 1740094500 | 11.53 | -0.18 | -1.54 | 11.62 | 11.66 | 11.22 | 728122 |
| 1740008100 | 11.71 | 0.18 | 1.56 | 11.35 | 11.72 | 11.29 | 712415 |
| 1739921700 | 11.53 | -0.12 | -1.03 | 11.8 | 11.9049 | 11.47 | 617661 |
| 1739576100 | 11.65 | -0.18 | -1.52 | 11.8 | 12.16 | 11.56 | 1036192 |
| 1739489700 | 11.83 | 0.77 | 6.96 | 11.31 | 12.03 | 11.25 | 2407696 |
| 1739403300 | 11.06 | -0.01 | -0.09 | 10.83 | 11.08 | 10.71 | 830225 |
| 1739316900 | 11.07 | -0.28 | -2.47 | 11.11 | 11.3074 | 10.97 | 595085 |
| 1739230500 | 11.35 | 0.24 | 2.16 | 11.14 | 11.54 | 11.14 | 1189851 |
| 1738971300 | 11.11 | -0.33 | -2.88 | 11.44 | 11.53 | 10.84 | 1057961 |
| 1738884900 | 11.44 | 0.44 | 4.00 | 11.14 | 11.485 | 10.8 | 1335325 |
| 1738798500 | 11 | 0.58 | 5.57 | 10.52 | 11.015 | 10.45 | 2302243 |
| 1738712100 | 10.42 | 0.18 | 1.76 | 10.19 | 10.5 | 9.99 | 872683 |
| 1738625700 | 10.24 | -0.13 | -1.25 | 10.02 | 10.6 | 9.91 | 1329503 |
| 1738366500 | 10.37 | -0.28 | -2.63 | 10.92 | 10.99 | 10.34 | 1213793 |
| 1738280100 | 10.65 | 0.83 | 8.45 | 10 | 11.19 | 10 | 1861051 |
| 1738193700 | 9.82 | 0.19 | 1.97 | 9.72 | 9.99 | 9.6199999 | 531115 |
| 1738107300 | 9.63 | 0.14 | 1.48 | 9.67 | 9.7 | 9.435 | 601135 |
| 1738020900 | 9.49 | -0.82 | -7.95 | 10.09 | 10.14 | 9.3 | 1020280 |
| 1737761700 | 10.31 | -0.17 | -1.62 | 10.36 | 10.44 | 10.1 | 966764 |
| 1737675300 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1737588900 | 10.48 | 0.03 | 0.24 | 10.74 | 11.18 | 10.38 | 1461770 |
| 1737502500 | 10.455 | 0.27 | 2.60 | 10.4 | 10.88 | 10.32 | 1921605 |
| 1737156900 | 10.19 | 0.06 | 0.59 | 10.2 | 10.31 | 9.91 | 943177 |
| 1737070500 | 10.13 | 0 | 0.00 | 10.255 | 10.3 | 9.97 | 868471 |
| 1736984100 | 10.13 | 0.19 | 1.91 | 10.27 | 10.41 | 10.09 | 914082 |
| 1736897700 | 9.94 | -0.07 | -0.70 | 10.09 | 10.34 | 9.82 | 1160334 |
| 1736811300 | 10.01 | -0.16 | -1.57 | 9.92 | 10.04 | 9.59 | 695480 |
| 1736552100 | 10.17 | -0.32 | -3.05 | 10.22 | 10.32 | 9.8699999 | 1037016 |
| 1736379300 | 10.49 | 0.85 | 8.82 | 9.75 | 10.71 | 9.75 | 1894101 |
| 1736292900 | 9.64 | -0.03 | -0.31 | 9.76 | 9.85 | 9.42 | 965412 |
| 1736206500 | 9.67 | 0.63 | 6.97 | 9.3 | 9.88 | 9.25 | 1463639 |
| 1735947300 | 9.0399999 | 0.34 | 3.91 | 8.76 | 9.11 | 8.655 | 877616 |
| 1735860900 | 8.7 | 0.37 | 4.44 | 8.42 | 8.73 | 8.34 | 870192 |
| 1735688100 | 8.33 | 0.03 | 0.36 | 8.4 | 8.44 | 8.2449999 | 781650 |
| 1735601700 | 8.3 | 0.09 | 1.10 | 8.11 | 8.42 | 8.11 | 589798 |
| 1735342500 | 8.21 | -0.28 | -3.30 | 8.4 | 8.4 | 8.14 | 277323 |
| 1735256100 | 8.49 | 0.09 | 1.07 | 8.35 | 8.51 | 8.2866 | 256579 |
| 1735077840 | 8.4 | 0.12 | 1.45 | 8.31 | 8.435 | 8.21 | 178677 |
| 1734996900 | 8.28 | 0.09 | 1.10 | 8.21 | 8.44 | 8.21 | 737076 |
| 1734737700 | 8.19 | -0.2 | -2.38 | 8.32 | 8.535 | 8.06 | 1199014 |
| 1734651300 | 8.39 | 0.27 | 3.33 | 8.15 | 8.55 | 8.1199999 | 522595 |
| 1734564900 | 8.1199999 | -0.28 | -3.33 | 8.46 | 8.865 | 8.025 | 918990 |
| 1734478500 | 8.4 | -0.21 | -2.44 | 8.53 | 8.58 | 8.32 | 375422 |
| 1734392100 | 8.61 | 0.07 | 0.82 | 8.49 | 8.785 | 8.3001 | 811005 |
| 1734132900 | 8.5399999 | -0.32 | -3.61 | 8.65 | 8.8 | 8.472 | 641747 |
| 1734046500 | 8.86 | 0.19 | 2.19 | 8.9 | 9.2101 | 8.73 | 774500 |
| 1733960100 | 8.67 | 0.11 | 1.29 | 8.63 | 8.82 | 8.42 | 451936 |
| 1733873700 | 8.56 | -0.02 | -0.23 | 8.6 | 8.72 | 8.33 | 470591 |
| 1733787300 | 8.58 | 0.15 | 1.78 | 8.5399999 | 8.74 | 8.48 | 509954 |
| 1733528100 | 8.43 | 0.03 | 0.36 | 8.47 | 8.525 | 8.28 | 316450 |
| 1733441700 | 8.4 | -0.37 | -4.22 | 8.77 | 8.82 | 8.39 | 441359 |
| 1733355300 | 8.77 | 0.14 | 1.62 | 8.67 | 8.83 | 8.57 | 476268 |
| 1733268900 | 8.63 | -0.02 | -0.23 | 8.64 | 8.77 | 8.48 | 481593 |
| 1733182500 | 8.65 | 0.15 | 1.76 | 8.58 | 8.65 | 8.28 | 482502 |
| 1732917840 | 8.5 | 0.11 | 1.31 | 8.5399999 | 8.5399999 | 8.3699999 | 195369 |
| 1732750500 | 8.39 | -0.18 | -2.10 | 8.63 | 8.67 | 8.265 | 590669 |
| 1732664100 | 8.57 | -0.11 | -1.27 | 8.6199999 | 8.715 | 8.35 | 822532 |
| 1732577700 | 8.68 | 0.06 | 0.70 | 8.69 | 9.05 | 8.6199999 | 732345 |
