Hot Features
프리미엄
Amesite Inc (AMST)
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 | 0.2799 | 9.33 | 3 | 3.4596 | 2.11 | 34075 | 2.48460572 | CS |
| 4 | -0.1601 | -4.65406976744 | 3.44 | 3.74 | 2.11 | 35180 | 3.05091508 | CS |
| 12 | -0.2101 | -6.02005730659 | 3.49 | 6.2729 | 2.11 | 87015 | 3.36767964 | CS |
| 26 | 0.9399 | 40.1666666667 | 2.34 | 6.2729 | 2 | 57714 | 3.13379076 | CS |
| 52 | 1.1799 | 56.1857142857 | 2.1 | 6.2729 | 1.85 | 330842 | 3.31072767 | CS |
| 156 | -4.6137 | -58.4486166008 | 7.8936 | 12.6 | 1.56 | 526648 | 4.81131188 | CS |
| 260 | -56.8401 | -94.5444111776 | 60.12 | 108.72 | 1.56 | 514554 | 12.86333593 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.39 | 0.06 | 2.58 | 2.32 | 2.4049999 | 2.25 | 127881 |
| 1740526500 | 2.33 | -0.1 | -4.12 | 2.37 | 2.43 | 2.2001 | 17160 |
| 1740440100 | 2.43 | -0.03 | -1.22 | 2.45 | 2.46 | 2.11 | 52750 |
| 1740180900 | 2.46 | -0.02 | -0.81 | 2.5 | 2.6393 | 2.42 | 33713 |
| 1740094500 | 2.48 | -0.34 | -12.06 | 2.81 | 2.9963 | 2.43 | 47133 |
| 1740008100 | 2.82 | -0.08 | -2.76 | 3 | 3.0761 | 2.82 | 19619 |
| 1739921700 | 2.9 | -0.4 | -12.12 | 3.2599999 | 3.2599999 | 2.7832 | 183280 |
| 1739576100 | 3.3 | -0.02 | -0.60 | 3.34 | 3.39 | 3.2001 | 13992 |
| 1739489700 | 3.32 | 0.03 | 0.91 | 3.25 | 3.32 | 3.22 | 7627 |
| 1739403300 | 3.29 | -0.07 | -2.08 | 3.27 | 3.3 | 3.17 | 23723 |
| 1739316900 | 3.36 | 0.08 | 2.44 | 3.2799999 | 3.6 | 3.16 | 81168 |
| 1739230500 | 3.2799999 | 0.06 | 1.86 | 3.25 | 3.39 | 3.25 | 11205 |
| 1738971300 | 3.22 | -0.03 | -0.92 | 3.29 | 3.34 | 3.18 | 7757 |
| 1738884900 | 3.25 | -0.11 | -3.27 | 3.35 | 3.37 | 3.2009 | 25654 |
| 1738798500 | 3.36 | -0.09 | -2.61 | 3.54 | 3.54 | 3.36 | 15215 |
| 1738712100 | 3.45 | 0 | 0.00 | 3.54 | 3.54 | 3.41 | 6315 |
| 1738625700 | 3.45 | -0.19 | -5.22 | 3.4806 | 3.575 | 3.45 | 8429 |
| 1738366500 | 3.64 | -0.06 | -1.62 | 3.72 | 3.74 | 3.64 | 21375 |
| 1738280100 | 3.7 | 0.29 | 8.50 | 3.5 | 3.72 | 3.38 | 77723 |
| 1738193700 | 3.41 | -0.05 | -1.45 | 3.44 | 3.5195 | 3.3289 | 14577 |
| 1738107300 | 3.46 | 0.18 | 5.49 | 3.25 | 3.46 | 3.25 | 38042 |
| 1738020900 | 3.2799999 | -0.15 | -4.37 | 3.3796 | 3.54 | 3.1501 | 82811 |
| 1737761700 | 3.43 | 0.13 | 3.94 | 3.2599999 | 3.4891 | 3.2335 | 40275 |
| 1737675300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737588900 | 3.3 | -0.16 | -4.62 | 3.5 | 3.5 | 3.229 | 35398 |
| 1737502500 | 3.46 | 0.11 | 3.28 | 3.34 | 3.55 | 3.3207 | 55203 |
| 1737156900 | 3.35 | 0.15 | 4.69 | 3.31 | 3.4 | 3.09 | 48426 |
| 1737070500 | 3.2 | -0.03 | -0.93 | 3.25 | 3.33 | 3.0681 | 49557 |
| 1736984100 | 3.23 | -0.01 | -0.31 | 3.2599999 | 3.33 | 3.0424 | 72692 |
| 1736897700 | 3.24 | 0.2 | 6.58 | 3 | 3.33 | 2.86 | 122678 |
| 1736811300 | 3.04 | -0.29 | -8.57 | 3.36 | 3.75 | 2.97 | 278824 |
| 1736552100 | 3.325 | 0.63 | 23.15 | 2.967 | 3.5 | 2.7599999 | 810459 |
| 1736379300 | 2.7 | -0.1 | -3.57 | 2.9095 | 2.91 | 2.5200999 | 300037 |
| 1736292900 | 2.8 | -1.25 | -30.86 | 2.7309 | 3.0099999 | 2.4 | 916671 |
| 1736206500 | 4.05 | -0.6 | -12.90 | 4.78 | 4.78 | 3.9 | 144048 |
| 1735947300 | 4.65 | 0.24 | 5.44 | 4.5 | 4.8472 | 4.0359 | 95534 |
| 1735860900 | 4.41 | -0.34 | -7.16 | 4.72 | 4.72 | 4.4 | 14120 |
| 1735688100 | 4.75 | -0.24 | -4.81 | 4.98 | 5.17 | 4.68 | 24329 |
| 1735601700 | 4.99 | 0.01 | 0.20 | 5.11 | 5.179 | 4.75 | 21262 |
| 1735342500 | 4.98 | 0.26 | 5.51 | 4.86 | 5.1503 | 4.7699999 | 17345 |
| 1735256100 | 4.72 | -0.08 | -1.67 | 4.74 | 4.9 | 4.19 | 52465 |
| 1735077840 | 4.8 | -0.21 | -4.19 | 4.99 | 5.22 | 4.75 | 41344 |
| 1734996900 | 5.01 | -0.1 | -1.96 | 5.16 | 6.2729 | 4.8 | 140876 |
| 1734737700 | 5.11 | 0.93 | 22.25 | 4.28 | 5.15 | 4.26 | 70156 |
| 1734651300 | 4.18 | 0.12 | 2.96 | 4.4 | 4.4 | 3.8531 | 70567 |
| 1734564900 | 4.0599999 | 0.23 | 6.01 | 3.77 | 4.3799 | 3.7658 | 45305 |
| 1734478500 | 3.83 | -0.11 | -2.79 | 3.88 | 3.9284 | 3.78 | 13037 |
| 1734392100 | 3.94 | 0.02 | 0.51 | 3.83 | 4.020844 | 3.77 | 22308 |
| 1734132900 | 3.92 | -0.16 | -3.92 | 4 | 4.04 | 3.92 | 5438 |
| 1734046500 | 4.08 | -0.03 | -0.73 | 4.19 | 4.2737999 | 3.8 | 21102 |
| 1733960100 | 4.11 | -0.2 | -4.64 | 4.3699 | 4.3699 | 3.9174 | 44658 |
| 1733873700 | 4.3099999 | 0.4 | 10.23 | 3.87 | 4.47 | 3.86 | 77301 |
| 1733787300 | 3.91 | 0.55 | 16.37 | 3.4385 | 4.04 | 3.3001999 | 115794 |
| 1733528100 | 3.36 | 0.06 | 1.82 | 3.2832 | 3.42 | 3.19 | 27172 |
| 1733441700 | 3.3 | 0.14 | 4.43 | 3.18 | 3.34 | 3.0299999 | 44437 |
| 1733355300 | 3.16 | 0 | 0.00 | 3.49 | 3.49 | 3.1119 | 70743 |
| 1733268900 | 3.16 | 0.35 | 12.46 | 3.0112 | 3.56 | 2.91 | 276527 |
| 1733182500 | 2.81 | 0.4 | 16.60 | 2.43 | 3.6774 | 2.2618 | 763883 |
| 1732917840 | 2.41 | 0.15 | 6.64 | 2.2599999 | 2.43 | 2.23 | 1914 |
| 1732750500 | 2.2599999 | -0.05 | -2.16 | 2.42 | 2.42 | 2.255 | 3260 |
