Hot Features
프리미엄
AFC Gamma Inc (AFCG)
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 | 0.56 | 5.55555555556 | 10.08 | 10.79 | 9.82 | 188051 | 10.38223534 | CS |
| 4 | 0.64 | 6.4 | 10 | 10.79 | 9.82 | 161414 | 10.28430594 | CS |
| 12 | -0.96 | -8.27586206897 | 11.6 | 12.28 | 8.055 | 179435 | 9.88085311 | CS |
| 26 | -1.74 | -14.0549273021 | 12.38 | 13.28 | 8.055 | 144880 | 10.88409771 | CS |
| 52 | -2.46 | -18.7786259542 | 13.1 | 13.35 | 8.055 | 138744 | 11.29546344 | CS |
| 156 | -11.17 | -51.2150389729 | 21.81 | 25.5 | 8.055 | 150330 | 15.01063938 | CS |
| 260 | -10.36 | -49.3333333333 | 21 | 25.5 | 8.055 | 148125 | 15.87111487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726612500 | 10.62 | 0.08 | 0.76 | 10.565 | 10.71 | 10.565 | 238094 |
| 1726526100 | 10.54 | 0.2 | 1.93 | 10.375 | 10.58 | 10.32 | 221425 |
| 1726266900 | 10.34 | 0.19 | 1.87 | 10.24 | 10.35 | 10.03 | 216081 |
| 1726180500 | 10.15 | 0.16 | 1.60 | 10.01 | 10.175 | 9.965 | 133687 |
| 1726094100 | 9.99 | -0.09 | -0.89 | 10.08 | 10.17 | 9.82 | 130968 |
| 1726007700 | 10.08 | -0.08 | -0.79 | 10.17 | 10.26 | 10 | 180628 |
| 1725921300 | 10.16 | -0.18 | -1.74 | 10.43 | 10.4499 | 10.12 | 200543 |
| 1725662100 | 10.34 | 0.04 | 0.34 | 10.33 | 10.385 | 10.23 | 158756 |
| 1725575700 | 10.305 | 0.06 | 0.63 | 10.29 | 10.435 | 10.29 | 131016 |
| 1725489300 | 10.24 | -0.14 | -1.35 | 10.35 | 10.35 | 10.2319 | 94705 |
| 1725402900 | 10.38 | -0.08 | -0.76 | 10.42 | 10.46 | 10.3377 | 124059 |
| 1725057300 | 10.46 | 0.03 | 0.29 | 10.43 | 10.48 | 10.365 | 147501 |
| 1724970900 | 10.43 | 0.26 | 2.56 | 10.2 | 10.5 | 10.17 | 256040 |
| 1724884500 | 10.17 | -0.02 | -0.20 | 10.2 | 10.3 | 10.17 | 147066 |
| 1724798100 | 10.19 | -0.04 | -0.39 | 10.25 | 10.25 | 10.13 | 97180 |
| 1724711700 | 10.23 | 0.04 | 0.39 | 10.32 | 10.32 | 10.16 | 111466 |
| 1724452500 | 10.19 | 0.2 | 2.00 | 10.0523 | 10.22 | 10.0523 | 197494 |
| 1724366100 | 9.99 | -0.14 | -1.38 | 10.1 | 10.19 | 9.97 | 134352 |
| 1724279700 | 10.13 | 0.17 | 1.71 | 10 | 10.14 | 9.98 | 145814 |
| 1724193300 | 9.96 | -0.04 | -0.40 | 9.96 | 10.06 | 9.95 | 132226 |
| 1724106900 | 10 | 0.12 | 1.21 | 9.9 | 10 | 9.8699999 | 185167 |
| 1723847700 | 9.88 | 0.03 | 0.30 | 9.91 | 9.98 | 9.7899999 | 246454 |
| 1723761300 | 9.85 | -0.06 | -0.61 | 9.95 | 10 | 9.71 | 171500 |
| 1723674900 | 9.91 | 0.01 | 0.10 | 9.91 | 9.9163 | 9.75 | 105903 |
| 1723588500 | 9.9 | 0.2 | 2.06 | 9.8 | 9.93 | 9.77 | 180421 |
| 1723502100 | 9.7 | 0.13 | 1.36 | 9.56 | 9.75 | 9.46 | 140380 |
| 1723242900 | 9.57 | -0.13 | -1.34 | 9.72 | 9.72 | 9.43 | 115881 |
| 1723156500 | 9.7 | 0.3 | 3.19 | 9.52 | 9.83 | 9.28 | 271901 |
| 1723070100 | 9.4 | 0.72 | 8.29 | 8.9 | 9.44 | 8.83 | 236273 |
| 1722983700 | 8.68 | 0.2 | 2.36 | 8.48 | 8.8 | 8.48 | 118606 |
| 1722897300 | 8.48 | -0.28 | -3.20 | 8.5 | 8.5788 | 8.18 | 222159 |
| 1722638100 | 8.76 | -0.02 | -0.23 | 8.8 | 8.93 | 8.7 | 110493 |
| 1722551700 | 8.78 | -0.19 | -2.12 | 8.92 | 9 | 8.74 | 114044 |
| 1722465300 | 8.97 | -0.05 | -0.55 | 9.05 | 9.14 | 8.88 | 124130 |
| 1722378900 | 9.02 | 0.05 | 0.56 | 8.98 | 9.06 | 8.9 | 139779 |
| 1722292500 | 8.97 | -0.23 | -2.50 | 9.18 | 9.25 | 8.94 | 199825 |
| 1722033300 | 9.2 | -0.03 | -0.33 | 9.33 | 9.3557 | 9.1199999 | 173740 |
| 1721946900 | 9.23 | 0.2 | 2.21 | 9.07 | 9.35 | 9.1 | 185289 |
| 1721860500 | 9.03 | -0.36 | -3.83 | 9.33 | 9.3699999 | 9.01 | 219642 |
| 1721774100 | 9.39 | 0.02 | 0.21 | 9.35 | 9.44 | 9.31 | 237085 |
| 1721687700 | 9.3699999 | 0.02 | 0.21 | 9.35 | 9.48 | 9.27 | 189692 |
| 1721428500 | 9.35 | 0.02 | 0.21 | 9.35 | 9.46 | 9.265 | 168532 |
| 1721342100 | 9.33 | -0.44 | -4.50 | 9.77 | 9.83 | 9.31 | 221328 |
| 1721255700 | 9.77 | 0.26 | 2.73 | 9.5 | 9.8 | 9.5 | 176624 |
| 1721169300 | 9.51 | 0.49 | 5.43 | 9.09 | 9.51 | 9.08 | 282064 |
| 1721082900 | 9.02 | 0.28 | 3.20 | 8.81 | 9.02 | 8.78 | 317825 |
| 1720823700 | 8.74 | 0.35 | 4.17 | 8.4 | 8.755 | 8.39 | 351307 |
| 1720737300 | 8.39 | -0.2 | -2.33 | 8.679 | 8.679 | 8.33 | 360110 |
| 1720650900 | 8.59 | -3.03 | -26.08 | 8.3 | 8.59 | 8.055 | 365726 |
| 1720564500 | 11.62 | -0.5 | -4.13 | 12.01 | 12.065 | 11.55 | 168097 |
| 1720478100 | 12.12 | -0.04 | -0.33 | 12.2 | 12.28 | 12 | 148944 |
| 1720218900 | 12.16 | 0.01 | 0.08 | 12.14 | 12.22 | 12.04 | 152450 |
| 1720040640 | 12.15 | -0.03 | -0.25 | 12.21 | 12.26 | 12.12 | 77836 |
| 1719959700 | 12.18 | 0.1 | 0.83 | 12.14 | 12.25 | 12.06 | 128750 |
| 1719873300 | 12.08 | -0.12 | -0.98 | 12.22 | 12.27 | 12.02 | 126476 |
| 1719614100 | 12.2 | 0.36 | 3.04 | 11.87 | 12.23 | 11.81 | 265908 |
| 1719527700 | 11.84 | 0.22 | 1.89 | 11.67 | 11.87 | 11.63 | 125337 |
| 1719441300 | 11.62 | 0 | 0.00 | 11.6 | 11.7 | 11.54 | 82447 |
| 1719354900 | 11.62 | -0.13 | -1.11 | 11.78 | 11.78 | 11.51 | 214444 |
| 1719268500 | 11.75 | -0.73 | -5.85 | 12 | 12 | 11.74 | 198113 |
| 1719009300 | 12.48 | -0.02 | -0.16 | 12.65 | 12.65 | 12.4 | 244986 |
| 1718922900 | 12.5 | 0.07 | 0.56 | 12.43 | 12.74 | 12.4 | 284416 |
| 1718750100 | 12.43 | -0.11 | -0.88 | 12.58 | 12.67 | 12.41 | 160575 |
