Hot Features
프리미엄
American Financial Group Inc (AFGB)
NYSE
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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 22.68 | -0.03 | -0.13 | 22.66 | 22.8545 | 22.63 | 3259 |
| 1740094800 | 22.71 | -0.13 | -0.57 | 22.66 | 22.79 | 22.66 | 4996 |
| 1740008400 | 22.84 | 0.12 | 0.53 | 22.62 | 22.84 | 22.6135 | 4248 |
| 1739922000 | 22.72 | 0.01 | 0.04 | 22.725 | 22.82 | 22.61 | 4718 |
| 1739576400 | 22.71 | 0.13 | 0.58 | 22.66 | 22.8109 | 22.58 | 5963 |
| 1739490000 | 22.58 | 0.13 | 0.58 | 22.61 | 22.7699 | 22.5171 | 9787 |
| 1739403600 | 22.45 | -0.19 | -0.84 | 22.49 | 22.65 | 22.25 | 3387 |
| 1739317200 | 22.64 | 0.01 | 0.04 | 22.62 | 22.75 | 22.53 | 3829 |
| 1739230800 | 22.63 | 0.08 | 0.35 | 22.61 | 22.7356 | 22.5172 | 2727 |
| 1738971600 | 22.55 | -0.21 | -0.92 | 22.7 | 22.7 | 22.41 | 7523 |
| 1738885200 | 22.76 | -0.04 | -0.18 | 22.82 | 22.95 | 22.53 | 8348 |
| 1738798800 | 22.8 | 0.24 | 1.06 | 22.69 | 22.89 | 22.61 | 16066 |
| 1738712400 | 22.56 | -0.1 | -0.44 | 22.7 | 22.789 | 22.44 | 6939 |
| 1738626000 | 22.66 | -0.15 | -0.66 | 22.79 | 22.79 | 22.4201 | 6857 |
| 1738366800 | 22.81 | -0.01 | -0.04 | 22.76 | 23.06 | 22.68 | 18885 |
| 1738280400 | 22.8198 | 0.07 | 0.31 | 22.82 | 22.89 | 22.75 | 7335 |
| 1738194000 | 22.75 | -0.35 | -1.52 | 23.13 | 23.13 | 22.59 | 25316 |
| 1738107600 | 23.1 | -0.11 | -0.47 | 23.2 | 23.2383 | 23.05 | 3551 |
| 1738021200 | 23.21 | 0.17 | 0.74 | 23.04 | 23.22 | 22.91 | 17040 |
| 1737762000 | 23.04 | -0.04 | -0.17 | 22.85 | 23.1299 | 22.845 | 8016 |
| 1737675600 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1737589200 | 23.08 | -0.06 | -0.26 | 23.14 | 23.14 | 22.9655 | 4411 |
| 1737502800 | 23.14 | 0.37 | 1.62 | 22.77 | 23.14 | 22.77 | 13369 |
| 1737157200 | 22.77 | -0.01 | -0.04 | 22.92 | 22.92 | 22.6001 | 13946 |
| 1737070800 | 22.78 | 0.16 | 0.71 | 22.68 | 22.81 | 22.3896 | 15697 |
| 1736984400 | 22.62 | 0.5 | 2.26 | 22.54 | 22.6999 | 22.41 | 9152 |
| 1736898000 | 22.12 | 0.11 | 0.50 | 22.02 | 22.24 | 22.02 | 9084 |
| 1736811600 | 22.01 | -0.3 | -1.34 | 22.3 | 22.31 | 21.98 | 7729 |
| 1736552400 | 22.31 | -0.27 | -1.20 | 22.57 | 22.74 | 22.23 | 17103 |
| 1736379600 | 22.58 | -0.19 | -0.83 | 22.69 | 22.8254 | 22.44 | 8396 |
| 1736293200 | 22.77 | -0.32 | -1.39 | 23 | 23.0613 | 22.67 | 5808 |
| 1736206800 | 23.09 | -0.11 | -0.47 | 23.14 | 23.15 | 22.9726 | 7360 |
| 1735947600 | 23.2 | 0.32 | 1.40 | 22.95 | 23.2772 | 22.9 | 8411 |
| 1735861200 | 22.88 | 0.37 | 1.64 | 22.67 | 22.94 | 22.6214 | 17066 |
| 1735688400 | 22.51 | 0.1 | 0.45 | 22 | 22.68 | 22 | 50593 |
| 1735602000 | 22.41 | -0.13 | -0.58 | 22.63 | 22.63 | 22.41 | 23495 |
| 1735342800 | 22.54 | -0.09 | -0.40 | 22.64 | 22.77 | 22.5 | 11748 |
| 1735256400 | 22.63 | -0.15 | -0.64 | 24.55 | 24.55 | 22.595 | 13054 |
| 1735077840 | 22.7762 | 0.08 | 0.34 | 22.71 | 22.86 | 22.14 | 11124 |
| 1734997200 | 22.7 | -0.24 | -1.05 | 22.85 | 23.48 | 22.69 | 13385 |
| 1734738000 | 22.94 | 0.12 | 0.53 | 22.88 | 23.0228 | 22.81 | 14306 |
| 1734651600 | 22.82 | -0.19 | -0.83 | 22.87 | 23.195 | 22.8 | 13755 |
| 1734565200 | 23.01 | -0.47 | -2.00 | 23.47 | 23.82 | 22.97 | 24181 |
| 1734478800 | 23.48 | -0.09 | -0.38 | 23.54 | 23.94 | 23.46 | 10642 |
| 1734392400 | 23.57 | -0.14 | -0.59 | 23.73 | 24.2999 | 23.57 | 6066 |
| 1734133200 | 23.71 | -0.55 | -2.27 | 24 | 24.1952 | 23.71 | 5287 |
| 1734046800 | 24.26 | -0.33 | -1.34 | 24.59 | 24.6214 | 24.26 | 6321 |
| 1733960400 | 24.59 | -0.19 | -0.77 | 24.89 | 24.89 | 24.53 | 3681 |
| 1733874000 | 24.78 | 0.07 | 0.28 | 24.64 | 24.79 | 24.6093 | 12040 |
| 1733787600 | 24.71 | 0.02 | 0.06 | 24.65 | 24.8087 | 24.65 | 5379 |
| 1733528400 | 24.6943 | -0.11 | -0.43 | 24.94 | 24.94 | 24.6943 | 4152 |
| 1733442000 | 24.8 | 0.08 | 0.32 | 24.61 | 24.88 | 24.61 | 5123 |
| 1733355600 | 24.72 | 0.21 | 0.86 | 24.69 | 24.7678 | 24.52 | 2514 |
| 1733269200 | 24.51 | -0.09 | -0.37 | 24.79 | 24.79 | 24.5 | 6165 |
| 1733182800 | 24.6 | -0.32 | -1.28 | 24.904 | 24.91 | 24.5706 | 5730 |
| 1732917840 | 24.92 | 0.31 | 1.24 | 24.58 | 24.92 | 24.58 | 5181 |
| 1732750800 | 24.615 | 0 | 0.02 | 24.5 | 24.69 | 24.5 | 1714 |
| 1732664400 | 24.61 | -0.15 | -0.61 | 24.83 | 24.83 | 24.5 | 3043 |
| 1732578000 | 24.76 | 0.14 | 0.57 | 24.74 | 24.8244 | 24.6428 | 9030 |
