Hot Features
프리미엄
AIX Inc (AIFU)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.3379 | -0.002 | -0.59 | 0.34 | 0.3452 | 0.321 | 421975 |
| 1740094500 | 0.3399 | 0.0157 | 4.84 | 0.33 | 0.3438 | 0.33 | 351567 |
| 1740008100 | 0.3242 | -0.0008 | -0.25 | 0.3365 | 0.3508 | 0.3214 | 393221 |
| 1739921700 | 0.325 | 0.0013 | 0.40 | 0.341 | 0.353 | 0.3161 | 975122 |
| 1739576100 | 0.3237 | 0.0077 | 2.44 | 0.3212999 | 0.3492 | 0.321 | 319207 |
| 1739489700 | 0.316 | 0.012 | 3.95 | 0.3043 | 0.3249 | 0.3043 | 290315 |
| 1739403300 | 0.304 | -0.011 | -3.49 | 0.32 | 0.3282 | 0.3 | 759417 |
| 1739316900 | 0.315 | -0.0688 | -17.93 | 0.3711 | 0.3799 | 0.2912 | 1849512 |
| 1739230500 | 0.3837999 | -0.0122 | -3.08 | 0.38 | 0.4 | 0.37 | 1077835 |
| 1738971300 | 0.396 | 0.0166 | 4.38 | 0.42 | 0.5357 | 0.386 | 3897351 |
| 1738884900 | 0.3794 | 0.0021 | 0.56 | 0.38 | 0.3899 | 0.3701 | 242789 |
| 1738798500 | 0.3773 | -0.0027 | -0.71 | 0.378 | 0.3985 | 0.374 | 251699 |
| 1738712100 | 0.38 | -0.0001 | -0.03 | 0.3819 | 0.39 | 0.372 | 237100 |
| 1738625700 | 0.3801 | 0.0022 | 0.58 | 0.35535 | 0.4 | 0.35535 | 361438 |
| 1738366500 | 0.3779 | -0.0136 | -3.47 | 0.396 | 0.3985 | 0.37 | 297564 |
| 1738280100 | 0.3915 | -0.027 | -6.45 | 0.3999 | 0.42 | 0.3867 | 321657 |
| 1738193700 | 0.4185 | -0.0016 | -0.38 | 0.4299 | 0.4299 | 0.393 | 277398 |
| 1738107300 | 0.4201 | 0.0031 | 0.74 | 0.415 | 0.4314 | 0.39 | 463725 |
| 1738020900 | 0.417 | -0.0172 | -3.96 | 0.4308 | 0.4498 | 0.4 | 950621 |
| 1737761700 | 0.4342 | 0.0579 | 15.39 | 0.401 | 0.4542 | 0.396 | 910636 |
| 1737675300 | 0.3763 | 0 | 0.00 | 0.3763 | 0.3763 | 0.3763 | 0 |
| 1737588900 | 0.3763 | 0.0015 | 0.40 | 0.3636 | 0.3995 | 0.36 | 335992 |
| 1737502500 | 0.3748 | -0.0156 | -4.00 | 0.3922 | 0.3923 | 0.3639 | 347949 |
| 1737156900 | 0.3904 | 0.0012 | 0.31 | 0.3725 | 0.4 | 0.3725 | 456905 |
| 1737070500 | 0.3892 | 0.0182 | 4.91 | 0.37 | 0.4097 | 0.3614 | 1365148 |
| 1736984100 | 0.371 | 0.0041 | 1.12 | 0.3781 | 0.3832999 | 0.3355 | 1672352 |
| 1736897700 | 0.3669 | 0.0269 | 7.91 | 0.352 | 0.3799 | 0.3312 | 2865150 |
| 1736811300 | 0.34 | -0.0884 | -20.63 | 0.431 | 0.431 | 0.33 | 4776425 |
| 1736552100 | 0.4284 | -0.3766 | -46.78 | 0.74 | 0.74 | 0.38 | 7820854 |
| 1736379300 | 0.805 | -0.1249 | -13.43 | 0.91 | 0.91 | 0.7000999 | 1488718 |
| 1736292900 | 0.9299 | -0.1101 | -10.59 | 1.0250999 | 1.04 | 0.92 | 837582 |
| 1736206500 | 1.04 | -0.04 | -3.26 | 1.08 | 1.0888 | 1.03 | 1825797 |
| 1735947300 | 1.075 | -0.08 | -6.52 | 1.125 | 1.1393 | 1.06 | 529107 |
| 1735860900 | 1.15 | 0.05 | 4.55 | 1.11 | 1.16 | 1.08 | 287345 |
| 1735688100 | 1.1 | -0.02 | -1.35 | 1.16 | 1.18 | 1.0791 | 575509 |
| 1735601700 | 1.115 | -0.02 | -1.76 | 1.17 | 1.22 | 1.1 | 713545 |
| 1735342500 | 1.135 | 0.04 | 4.13 | 1.1694 | 1.25 | 1.07 | 1089071 |
| 1735256100 | 1.09 | 0.02 | 1.87 | 1.05 | 1.12 | 1.01 | 601223 |
| 1735077840 | 1.07 | 0.01 | 0.94 | 1.09 | 1.1 | 1.06 | 186791 |
| 1734996900 | 1.06 | -0.02 | -1.85 | 1.06 | 1.11 | 0.9932 | 289784 |
| 1734737700 | 1.08 | 0 | 0.00 | 1.07 | 1.12 | 1.0571 | 87102 |
| 1734651300 | 1.08 | -0.02 | -1.82 | 1.1299999 | 1.145 | 1.06 | 112484 |
| 1734564900 | 1.1 | -0.1 | -7.95 | 1.1713 | 1.21 | 1.085 | 279459 |
| 1734478500 | 1.195 | -0.02 | -1.24 | 1.2 | 1.22 | 1.17 | 255196 |
| 1734392100 | 1.21 | -0.01 | -0.82 | 1.182 | 1.24 | 1.17 | 81241 |
| 1734132900 | 1.22 | -0.02 | -1.61 | 1.25 | 1.27 | 1.21 | 45741 |
| 1734046500 | 1.24 | -0.05 | -3.88 | 1.28 | 1.29 | 1.24 | 38824 |
| 1733960100 | 1.29 | 0.01 | 0.78 | 1.24 | 1.29 | 1.23 | 65141 |
| 1733873700 | 1.28 | -0.04 | -3.03 | 1.27 | 1.31 | 1.22 | 103626 |
| 1733787300 | 1.32 | 0.16 | 13.79 | 1.238 | 1.37 | 1.18 | 191548 |
| 1733528100 | 1.16 | -0.06 | -4.92 | 1.23 | 1.25 | 1.16 | 178764 |
| 1733441700 | 1.22 | -0.03 | -2.01 | 1.24 | 1.25 | 1.15 | 122125 |
| 1733355300 | 1.245 | -0.03 | -1.97 | 1.25 | 1.3 | 1.2129 | 130225 |
| 1733268900 | 1.27 | -0.01 | -0.78 | 1.27 | 1.3467 | 1.2265 | 71074 |
| 1733182500 | 1.28 | 0.01 | 0.79 | 1.29 | 1.349 | 1.25 | 215201 |
| 1732917840 | 1.27 | -0.08 | -5.93 | 1.37 | 1.44 | 1.1301 | 747517 |
| 1732750500 | 1.35 | 0.02 | 1.50 | 1.26 | 1.3899999 | 1.26 | 81423 |
| 1732664100 | 1.33 | -0.05 | -3.62 | 1.36 | 1.36 | 1.28 | 52161 |
| 1732577700 | 1.3799999 | 0.12 | 9.52 | 1.25 | 1.411 | 1.25 | 162853 |
