Hot Features
프리미엄
Astera Labs Inc (ALAB)
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 | -14.12 | -15.9009009009 | 88.8 | 90.81 | 73.8249 | 5135732 | 81.14436008 | CS |
| 4 | -23.7253 | -24.10977864 | 98.4053 | 111.12 | 73.8249 | 5940764 | 92.22221378 | CS |
| 12 | -40.32 | -35.0608695652 | 115 | 147.39 | 73.8249 | 5109992 | 108.92542896 | CS |
| 26 | 30.46 | 68.8828584351 | 44.22 | 147.39 | 36.85 | 4837483 | 90.71049915 | CS |
| 52 | 22.12 | 42.0852359209 | 52.56 | 147.39 | 36.215 | 3666133 | 82.14659142 | CS |
| 156 | 22.12 | 42.0852359209 | 52.56 | 147.39 | 36.215 | 3666133 | 82.14659142 | CS |
| 260 | 22.12 | 42.0852359209 | 52.56 | 147.39 | 36.215 | 3666133 | 82.14659142 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 74.35 | -1.4 | -1.85 | 71.53 | 76.1 | 70.55 | 10481369 |
| 1740699300 | 75.75 | -7.25 | -8.73 | 84.72 | 85.1 | 75.62 | 4094831 |
| 1740612900 | 83 | 5.26 | 6.77 | 80.445 | 83.65 | 79.5 | 4003734 |
| 1740526500 | 77.74 | -6.89 | -8.14 | 81.135 | 82.27 | 74.8 | 7317613 |
| 1740440100 | 84.63 | -1.09 | -1.27 | 84.99 | 87.2 | 80.365 | 6129541 |
| 1740180900 | 85.72 | -2.71 | -3.06 | 88.8 | 90.81 | 85.19 | 3959601 |
| 1740094500 | 88.43 | -1.47 | -1.64 | 89.75 | 90.54 | 85.12 | 3755566 |
| 1740008100 | 89.9 | -3.37 | -3.61 | 91.035 | 92.49 | 87.25 | 4722944 |
| 1739921700 | 93.27 | 5.42 | 6.17 | 90.175 | 94.58 | 89.25 | 5566634 |
| 1739576100 | 87.85 | -0.34 | -0.39 | 88.285 | 88.285 | 83.69 | 6022857 |
| 1739489700 | 88.19 | 0.69 | 0.79 | 87.525 | 92 | 87.29 | 6132104 |
| 1739403300 | 87.5 | -4.54 | -4.93 | 91.4 | 91.78 | 86.55 | 7404466 |
| 1739316900 | 92.04 | -11.25 | -10.89 | 97.1116 | 105.88 | 91.75 | 14109061 |
| 1739230500 | 103.29 | 2 | 1.97 | 103.01 | 104.25 | 100.02 | 10732144 |
| 1738971300 | 101.29 | -3.22 | -3.08 | 106.83 | 108 | 99.68 | 4541627 |
| 1738884900 | 104.51 | -2.06 | -1.93 | 109.83 | 111.12 | 100.95 | 4941514 |
| 1738798500 | 106.57 | 4.84 | 4.76 | 102.75 | 107.17 | 100.76 | 3339673 |
| 1738712100 | 101.73 | 3.61 | 3.68 | 100.51 | 103.98 | 98.6701 | 3239015 |
| 1738625700 | 98.12 | -3.3 | -3.25 | 89.7 | 100.95 | 87.045 | 4395201 |
| 1738366500 | 101.42 | 4.55 | 4.70 | 98 | 106 | 96.555 | 6437459 |
| 1738280100 | 96.87 | 6.44 | 7.12 | 93.88 | 98.32 | 93 | 5560632 |
| 1738193700 | 90.43 | 0.8 | 0.89 | 90.98 | 92.885 | 87.17 | 4818006 |
| 1738107300 | 89.63 | 6.47 | 7.78 | 88.815 | 90.65 | 83.85 | 8849001 |
| 1738020900 | 83.16 | -32.39 | -28.03 | 102.24 | 103 | 79.55 | 16114155 |
| 1737761700 | 115.55 | -7.4 | -6.02 | 126.25 | 127.35 | 113.42 | 5438212 |
| 1737675300 | 122.95 | 0 | 0.00 | 122.95 | 122.95 | 122.95 | 0 |
| 1737588900 | 122.95 | -1.46 | -1.17 | 126.27 | 127.1018 | 121.5213 | 3685073 |
| 1737502500 | 124.41 | -8.89 | -6.67 | 128.5 | 128.5 | 119.37 | 5588711 |
| 1737156900 | 133.3 | 5.4 | 4.22 | 128.16999 | 134.19999 | 126.3001 | 3244733 |
| 1737070500 | 127.9 | -3.87 | -2.94 | 133.97 | 135.69999 | 123.34 | 4173999 |
| 1736984100 | 131.77 | 3.32 | 2.58 | 132.68 | 135.81 | 131.231 | 3254082 |
| 1736897700 | 128.44999 | 1.26 | 0.99 | 130.4 | 132.1 | 125.15 | 2703057 |
| 1736811300 | 127.19 | -2.51 | -1.94 | 125.5 | 127.69 | 121.65 | 3791519 |
| 1736552100 | 129.69999 | -1.07 | -0.82 | 126.5 | 130.76 | 124 | 2340754 |
| 1736379300 | 130.77 | -2.83 | -2.12 | 131.88 | 133.01 | 127 | 3593748 |
| 1736292900 | 133.6 | -10.04 | -6.99 | 144.0089 | 144.9958 | 132.4201 | 3949196 |
| 1736206500 | 143.63999 | 2.71 | 1.92 | 147.15 | 147.38999 | 140.37 | 3187878 |
| 1735947300 | 140.93 | 6.3 | 4.68 | 134.28 | 141.1498 | 134.08 | 2680428 |
| 1735860900 | 134.63 | 2.18 | 1.65 | 131.9 | 136.19999 | 125.81 | 3098988 |
| 1735688100 | 132.44999 | -3.97 | -2.91 | 136.41999 | 136.63999 | 131.85 | 2492050 |
| 1735601700 | 136.41999 | -5.11 | -3.61 | 135.65 | 138.9591 | 133.31 | 2905154 |
| 1735342500 | 141.53 | -4.28 | -2.94 | 144 | 144.0148 | 139.5 | 3376125 |
| 1735256100 | 145.81 | 4.21 | 2.97 | 143.77 | 147.36 | 141.35 | 3909961 |
| 1735077840 | 141.6 | 6.03 | 4.45 | 138.22999 | 144.132 | 137.28 | 2739746 |
| 1734996900 | 135.57 | 3.4 | 2.57 | 135.52 | 138.13999 | 131.55009 | 3452551 |
| 1734737700 | 132.16999 | 6.89 | 5.50 | 123 | 133.31 | 120.91 | 11414838 |
| 1734651300 | 125.28 | 2.81 | 2.29 | 126.59 | 128.9737 | 119.02 | 5967771 |
| 1734564900 | 122.47 | -5.47 | -4.28 | 128.38 | 132.9 | 119.5 | 5983606 |
| 1734478500 | 127.94 | -2.54 | -1.95 | 127.88 | 131.88999 | 124.51 | 5040142 |
| 1734392100 | 130.47999 | -1.66 | -1.26 | 133.0275 | 136.38999 | 128.85 | 5723978 |
| 1734132900 | 132.13999 | 9.69 | 7.91 | 128.79 | 132.68 | 125.4698 | 4988550 |
| 1734046500 | 122.45 | -0.17 | -0.14 | 120.435 | 124.53 | 120.29 | 2079313 |
| 1733960100 | 122.62 | 4.45 | 3.77 | 123.1175 | 127.25 | 122.09 | 3463242 |
| 1733873700 | 118.17 | -3.86 | -3.16 | 122.39 | 125.41 | 116.2301 | 4050191 |
| 1733787300 | 122.03 | 1.63 | 1.35 | 122.6178 | 123.4005 | 117.41 | 3906360 |
| 1733528100 | 120.4 | 5.72 | 4.99 | 115 | 120.88 | 113.3275 | 4040012 |
| 1733441700 | 114.68 | -0.59 | -0.51 | 113.57 | 117.66 | 112.54 | 2715941 |
| 1733355300 | 115.27 | -1.24 | -1.06 | 115.6538 | 121.2 | 115.0001 | 4515425 |
| 1733268900 | 116.51 | 13.12 | 12.69 | 105.52 | 117.26 | 105.43 | 8180494 |
| 1733182500 | 103.39 | 0.14 | 0.14 | 104.06 | 105.02 | 100.84 | 3160812 |
