Hot Features
프리미엄
AST SpaceMobile Inc (ASTS)
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 | -5.04 | -17.3793103448 | 29 | 29.65 | 21.512 | 13012527 | 25.37566102 | CS |
| 4 | -3.58 | -12.9992737836 | 27.54 | 31.22 | 20.20005 | 11778177 | 24.90832727 | CS |
| 12 | -3.94 | -14.1218637993 | 27.9 | 36.54 | 20.20005 | 13125181 | 26.60157819 | CS |
| 26 | 18.36 | 327.857142857 | 5.6 | 39.08 | 4 | 14528706 | 22.22749454 | CS |
| 52 | 19.19 | 402.306079665 | 4.77 | 39.08 | 1.97 | 9614111 | 17.88556768 | CS |
| 156 | 12.18 | 103.395585739 | 11.78 | 39.08 | 1.97 | 4352186 | 14.88274 | CS |
| 260 | 12.33 | 106.018916595 | 11.63 | 39.08 | 1.97 | 3939460 | 14.53240147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 23.585 | -2.56 | -9.77 | 25.55 | 26.11 | 23.2233 | 9295024 |
| 1732059300 | 26.14 | 0.34 | 1.32 | 25.13 | 26.27 | 24.105 | 7403613 |
| 1731972900 | 25.8 | 1.57 | 6.48 | 24.34 | 26.99 | 23.77 | 14512557 |
| 1731713700 | 24.23 | -2.57 | -9.59 | 23.18 | 24.28 | 21.512 | 17820759 |
| 1731627300 | 26.8 | -1.09 | -3.91 | 29 | 29.79 | 26.37 | 17813412 |
| 1731540900 | 27.89 | 3.63 | 14.96 | 26.01 | 31.22 | 25.7 | 26456446 |
| 1731454500 | 24.26 | -0.5 | -2.02 | 24.56 | 25.4 | 23.902 | 7504884 |
| 1731368100 | 24.76 | 2.77 | 12.60 | 22.56 | 24.88 | 22.3 | 11065080 |
| 1731108900 | 21.99 | 0.54 | 2.49 | 21.31 | 22.16 | 21.1 | 7350660 |
| 1731022500 | 21.455 | -1.07 | -4.73 | 22.95 | 23.84 | 20.20005 | 21929211 |
| 1730936100 | 22.52 | -1.61 | -6.67 | 23.89 | 24.09 | 22.35 | 9757737 |
| 1730849700 | 24.13 | 0.19 | 0.79 | 23.95 | 24.36 | 23.13 | 6489208 |
| 1730763300 | 23.94 | 0.09 | 0.38 | 23.57 | 24.3 | 23.27 | 6579509 |
| 1730500500 | 23.85 | 0.04 | 0.17 | 24.21 | 24.75 | 23.37 | 6032457 |
| 1730414100 | 23.81 | -1.32 | -5.25 | 24.94 | 25.33 | 23.52 | 6862036 |
| 1730327700 | 25.13 | -1.85 | -6.86 | 26.98 | 27.83 | 25.12 | 9252007 |
| 1730241300 | 26.98 | 0.25 | 0.94 | 26.74 | 27.26 | 26.01 | 5835554 |
| 1730154900 | 26.73 | 1.11 | 4.33 | 25.965 | 27.48 | 25.79 | 8936225 |
| 1729895700 | 25.62 | 0.55 | 2.19 | 25.125 | 27.386 | 24.64 | 14674636 |
| 1729809300 | 25.07 | -1.19 | -4.53 | 27.54 | 30.55 | 24.9103 | 23905405 |
| 1729722900 | 26.26 | -1.63 | -5.84 | 27.54 | 27.73 | 25.5 | 7486611 |
| 1729636500 | 27.89 | 0.25 | 0.90 | 27.29 | 29.614 | 26.95 | 10978140 |
| 1729550100 | 27.64 | -0.5 | -1.78 | 28.52 | 28.91 | 26.08 | 9795228 |
| 1729290900 | 28.14 | -0.35 | -1.23 | 28.79 | 29.338 | 27.07 | 7983378 |
| 1729204500 | 28.49 | 0.27 | 0.96 | 27.84 | 28.98 | 26.7378 | 11158636 |
| 1729118100 | 28.22 | 3.97 | 16.37 | 24.76 | 28.36 | 24.45 | 14409672 |
| 1729031700 | 24.25 | -0.87 | -3.46 | 24.44 | 24.98 | 23.81 | 7833168 |
| 1728945300 | 25.12 | 0.94 | 3.89 | 24.24 | 25.69 | 23.75 | 11287226 |
| 1728686100 | 24.18 | 1.11 | 4.81 | 23.04 | 24.34 | 22.92 | 7279154 |
| 1728599700 | 23.07 | 0.46 | 2.03 | 22.35 | 23.25 | 21.9043 | 7164314 |
| 1728513300 | 22.61 | -1.59 | -6.57 | 24.17 | 24.2899 | 22.35 | 9416873 |
| 1728426900 | 24.2 | -0.71 | -2.85 | 24.544 | 25.29 | 24.01 | 6482450 |
| 1728340500 | 24.91 | -1.2 | -4.60 | 25.94 | 26.32 | 24.74 | 9108919 |
| 1728081300 | 26.11 | 2.89 | 12.45 | 23.81 | 26.39 | 23.6701 | 12401102 |
| 1727994900 | 23.22 | -0.62 | -2.60 | 23.67 | 24.5 | 22.93 | 9610522 |
| 1727908500 | 23.84 | -0.27 | -1.10 | 23.98 | 24.29 | 23.0101 | 8756861 |
| 1727822100 | 24.105 | -2.05 | -7.82 | 25.92 | 25.95 | 23.42 | 12231262 |
| 1727735700 | 26.15 | 0.83 | 3.28 | 25.5 | 27.25 | 24.97 | 15954272 |
| 1727476500 | 25.32 | 1.49 | 6.25 | 23.13 | 25.56 | 21.68 | 24201439 |
| 1727390100 | 23.83 | -0.56 | -2.30 | 24.63 | 25.35 | 23.82 | 9841011 |
| 1727303700 | 24.39 | -1.46 | -5.65 | 25.76 | 25.92 | 24.36 | 10971339 |
| 1727217300 | 25.85 | -0.76 | -2.86 | 26.48 | 26.9 | 25.27 | 8416937 |
| 1727130900 | 26.61 | 0.11 | 0.42 | 26.67 | 27.1009 | 25.91 | 7270143 |
| 1726871700 | 26.5 | -2.11 | -7.38 | 28.45 | 28.84 | 25.67 | 18860218 |
| 1726785300 | 28.61 | 0.31 | 1.10 | 29.18 | 30.51 | 28.03 | 14695224 |
| 1726698900 | 28.3 | 0.3 | 1.07 | 28.39 | 29.6499 | 27.46 | 10922155 |
| 1726612500 | 28 | -1.84 | -6.17 | 30.37 | 30.6 | 27.6037 | 13490068 |
| 1726526100 | 29.84 | 0.01 | 0.03 | 28.89 | 29.98 | 27.4 | 13305821 |
| 1726266900 | 29.83 | 3.04 | 11.35 | 26.76 | 30.93 | 26.5 | 25670824 |
| 1726180500 | 26.79 | -1.11 | -3.98 | 26.7 | 27.05 | 23.54 | 25202943 |
| 1726094100 | 27.9 | 1.79 | 6.86 | 26.89 | 28.3852 | 26 | 16042683 |
| 1726007700 | 26.11 | 0.17 | 0.66 | 26.24 | 26.69 | 24.37 | 15103873 |
| 1725921300 | 25.94 | -0.17 | -0.65 | 26.62 | 28.25 | 25.61 | 13418628 |
| 1725662100 | 26.11 | -2.34 | -8.22 | 28.71 | 29.58 | 25.8 | 17619453 |
| 1725575700 | 28.45 | -4.63 | -14.00 | 29.28 | 30.43 | 26.4 | 41424436 |
| 1725489300 | 33.08 | 3.67 | 12.48 | 31.99 | 36.54 | 28.9 | 43733164 |
| 1725402900 | 29.41 | 0.37 | 1.27 | 29.3 | 29.8489 | 28.03 | 9833612 |
| 1725057300 | 29.04 | -0.21 | -0.72 | 28.96 | 31.6 | 27.93 | 16115952 |
| 1724970900 | 29.25 | 1.38 | 4.95 | 27.9 | 30.44 | 27.7101 | 15865823 |
| 1724884500 | 27.87 | -3.24 | -10.41 | 29.87 | 30.6 | 27.57 | 20508767 |
| 1724798100 | 31.11 | -2.67 | -7.90 | 33.009999 | 34.8699 | 30.4305 | 14749853 |
| 1724711700 | 33.78 | 0.92 | 2.80 | 33.5 | 34.31 | 30.74 | 17600616 |
| 1724452500 | 32.86 | -1.28 | -3.75 | 34.59 | 37.16 | 32.159999 | 25714788 |
| 1724366100 | 34.14 | -2.3 | -6.31 | 36.67 | 36.7 | 33.509999 | 20000654 |
| 1724279700 | 36.44 | 2.12 | 6.18 | 34.13 | 39.08 | 32.424999 | 36353492 |
