Hot Features
프리미엄
Aeries Technology Inc (AERT)
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 | -0.07 | -5.34351145038 | 1.31 | 1.33 | 1 | 12548 | 1.17705075 | CS |
| 4 | -0.73 | -37.0558375635 | 1.97 | 2.18 | 1 | 25408 | 1.54076733 | CS |
| 12 | -0.67 | -35.0785340314 | 1.91 | 2.7995 | 1 | 54684 | 2.02234534 | CS |
| 26 | -0.21 | -14.4827586207 | 1.45 | 2.93 | 1 | 50216 | 2.03270709 | CS |
| 52 | -1.16 | -48.3333333333 | 2.4 | 3.12 | 1 | 77361 | 2.4299676 | CS |
| 156 | 0.865 | 230.666666667 | 0.375 | 3.74 | 0.375 | 37606 | 2.32690984 | CS |
| 260 | 0.865 | 230.666666667 | 0.375 | 3.74 | 0.375 | 27238 | 2.32690984 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.24 | 0.08 | 6.90 | 1.2 | 1.26 | 1.15 | 15250 |
| 1732059300 | 1.16 | -0.1 | -7.94 | 1.2 | 1.28 | 1.16 | 20705 |
| 1731972900 | 1.26 | 0.2 | 18.87 | 1.16 | 1.27 | 1.1299999 | 6471 |
| 1731713700 | 1.06 | -0.13 | -10.92 | 1.1 | 1.1299999 | 1 | 10821 |
| 1731627300 | 1.19 | -0.01 | -0.83 | 1.31 | 1.33 | 1.19 | 9491 |
| 1731540900 | 1.2 | -0.02 | -1.64 | 1.24 | 1.3899999 | 1.18 | 19842 |
| 1731454500 | 1.22 | -0.02 | -1.61 | 1.28 | 1.3938 | 1.1828 | 5191 |
| 1731368100 | 1.24 | -0.03 | -2.36 | 1.5 | 1.5 | 1.24 | 22859 |
| 1731108900 | 1.27 | -0.31 | -19.62 | 1.57 | 1.58 | 1.125 | 66254 |
| 1731022500 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6399999 | 1.56 | 14749 |
| 1730936100 | 1.59 | -0.01 | -0.63 | 1.655 | 1.75 | 1.59 | 30496 |
| 1730849700 | 1.6 | -0.05 | -3.03 | 1.72 | 1.72 | 1.59 | 9938 |
| 1730763300 | 1.65 | 0.02 | 1.23 | 1.74 | 1.74 | 1.6 | 10667 |
| 1730500500 | 1.6299999 | 0.01 | 0.62 | 1.72 | 1.72 | 1.59 | 5650 |
| 1730414100 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.85 | 1.59 | 26609 |
| 1730327700 | 1.65 | -0.04 | -2.37 | 1.75 | 1.925 | 1.6399999 | 34482 |
| 1730241300 | 1.69 | -0.04 | -2.31 | 1.85 | 1.925 | 1.645 | 63864 |
| 1730154900 | 1.73 | -0.12 | -6.49 | 1.9 | 2.0145 | 1.73 | 18390 |
| 1729895700 | 1.85 | 0.03 | 1.65 | 1.84 | 1.92 | 1.81 | 10908 |
| 1729809300 | 1.82 | -0.1 | -4.96 | 1.97 | 2.18 | 1.82 | 105516 |
| 1729722900 | 1.915 | 0.12 | 6.39 | 1.745 | 2.11 | 1.74 | 401811 |
| 1729636500 | 1.8 | 0.1 | 5.88 | 2.0299999 | 2.0299999 | 1.6 | 40660 |
| 1729550100 | 1.7 | -0.09 | -5.03 | 1.88 | 2.15 | 1.7 | 191671 |
| 1729290900 | 1.79 | -0.13 | -6.77 | 1.9 | 2.048 | 1.75 | 149718 |
| 1729204500 | 1.92 | -0.01 | -0.52 | 1.91 | 2.29 | 1.9 | 177755 |
| 1729118100 | 1.93 | -0.13 | -6.31 | 2.06 | 2.3 | 1.8 | 145358 |
| 1729031700 | 2.06 | -0.03 | -1.44 | 2.05 | 2.2397999 | 2.05 | 6681 |
| 1728945300 | 2.09 | 0.04 | 1.95 | 2.07 | 2.36 | 2.05 | 13929 |
| 1728686100 | 2.05 | -0.1 | -4.43 | 2.15 | 2.2182 | 2.035 | 4618 |
| 1728599700 | 2.145 | 0.12 | 5.67 | 2.05 | 2.22 | 2.05 | 10456 |
| 1728513300 | 2.0299999 | -0.07 | -3.33 | 2.06 | 2.235 | 2.0299999 | 13934 |
| 1728426900 | 2.1 | -0.2 | -8.70 | 2.2599999 | 2.36 | 2.0299999 | 22163 |
| 1728340500 | 2.3 | 0.1 | 4.55 | 2.2 | 2.488 | 2.11 | 63597 |
| 1728081300 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2799999 | 2.0099999 | 19257 |
| 1727994900 | 2.21 | -0.01 | -0.45 | 2.42 | 2.645 | 2.2 | 94782 |
| 1727908500 | 2.22 | 0.02 | 0.91 | 2.389999 | 2.389999 | 2.2 | 19734 |
| 1727822100 | 2.2 | -0.1 | -4.22 | 2.3 | 2.32 | 2.2 | 7696 |
| 1727735520 | 2.297 | -0.15 | -6.24 | 2.42 | 2.56 | 2.297 | 31244 |
| 1727476500 | 2.45 | 0.37 | 17.79 | 2.05 | 2.7 | 2.05 | 225357 |
| 1727390100 | 2.08 | -0.06 | -2.80 | 2.1782 | 2.1782 | 2.05 | 10657 |
| 1727303700 | 2.14 | 0.07 | 3.38 | 2.13 | 2.2 | 2.1 | 6731 |
| 1727217300 | 2.07 | -0.24 | -10.39 | 2.31 | 2.345 | 2.07 | 9767 |
| 1727130900 | 2.31 | 0 | 0.00 | 2.3 | 2.5 | 2.1987 | 67967 |
| 1726871700 | 2.31 | -0.04 | -1.70 | 2.33 | 2.45 | 2.2467 | 20760 |
| 1726785300 | 2.35 | 0.14 | 6.33 | 2.215 | 2.49 | 2.18 | 86967 |
| 1726698900 | 2.21 | -0.04 | -1.78 | 2.29 | 2.5 | 2.14 | 50096 |
| 1726612500 | 2.25 | -0.06 | -2.60 | 2.275 | 2.55 | 2.1501 | 50209 |
| 1726526100 | 2.31 | -0.09 | -3.75 | 2.38 | 2.55 | 2.2214999 | 46651 |
| 1726266900 | 2.4 | 0.03 | 1.27 | 2.3 | 2.7 | 2.02 | 78245 |
| 1726180500 | 2.37 | -0.07 | -2.87 | 2.47 | 2.7995 | 2.16 | 135981 |
| 1726094100 | 2.44 | 0.14 | 6.09 | 2.3 | 2.55 | 2.2682 | 91905 |
| 1726007700 | 2.3 | 0.4 | 21.05 | 1.96 | 2.55 | 1.96 | 309601 |
| 1725921300 | 1.9 | 0.11 | 6.15 | 1.85 | 2.05 | 1.78 | 23118 |
| 1725662100 | 1.79 | -0.06 | -2.98 | 1.85 | 1.928 | 1.76 | 22521 |
| 1725575700 | 1.845 | 0.04 | 2.50 | 1.86 | 2.04 | 1.8 | 10636 |
| 1725489300 | 1.8 | -0.08 | -4.00 | 1.87 | 2.15 | 1.75 | 24118 |
| 1725402900 | 1.875 | -0.04 | -1.83 | 1.87 | 1.93 | 1.72 | 12723 |
| 1725057300 | 1.91 | 0.05 | 2.69 | 1.94 | 2.1 | 1.671 | 10696 |
| 1724970900 | 1.86 | -0.09 | -4.62 | 1.91 | 1.963 | 1.77 | 8448 |
| 1724884500 | 1.95 | -0.27 | -11.97 | 2.16 | 2.2 | 1.625 | 42658 |
| 1724798100 | 2.2151 | 0.09 | 4.00 | 2.13 | 2.2151 | 2.02 | 17415 |
| 1724711700 | 2.13 | 0.01 | 0.47 | 2.08 | 2.2 | 2.05 | 21191 |
| 1724452500 | 2.12 | -0.2 | -8.62 | 2.2599999 | 2.4665 | 2.12 | 41605 |
| 1724366100 | 2.32 | -0.03 | -1.28 | 2.35 | 2.35 | 2.2 | 36450 |
| 1724279700 | 2.35 | 0 | 0.00 | 2.32 | 2.35 | 2.3 | 11719 |
