Hot Features
프리미엄
Athene Holding Ltd (ATH-D)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 18.23 | 0.32 | 1.79 | 18.04 | 18.23 | 17.99 | 83064 |
| 1740440400 | 17.91 | 0.11 | 0.62 | 17.85 | 17.9899 | 17.7738 | 39734 |
| 1740181200 | 17.8 | -0.04 | -0.22 | 17.84 | 17.93 | 17.72 | 33993 |
| 1740094800 | 17.84 | -0.03 | -0.17 | 17.8 | 17.87 | 17.7112 | 27139 |
| 1740008400 | 17.87 | -0.08 | -0.45 | 17.93 | 17.9799 | 17.68 | 31369 |
| 1739922000 | 17.95 | -0.12 | -0.66 | 18 | 18.1 | 17.8008 | 40197 |
| 1739576400 | 18.07 | 0.11 | 0.61 | 18.02 | 18.09 | 17.9501 | 40960 |
| 1739490000 | 17.96 | 0.27 | 1.53 | 17.82 | 17.96 | 17.7683 | 50148 |
| 1739403600 | 17.69 | -0.03 | -0.17 | 17.56 | 17.69 | 17.37 | 110851 |
| 1739317200 | 17.72 | -0.05 | -0.28 | 17.74 | 17.77 | 17.65 | 25492 |
| 1739230800 | 17.77 | 0.12 | 0.68 | 17.77 | 17.8 | 17.7 | 45620 |
| 1738971600 | 17.65 | -0.19 | -1.07 | 17.71 | 17.76 | 17.56 | 51706 |
| 1738885200 | 17.84 | -0.08 | -0.45 | 17.94 | 17.9799 | 17.73 | 37731 |
| 1738798800 | 17.92 | 0.26 | 1.47 | 17.76 | 17.92 | 17.73 | 61117 |
| 1738712400 | 17.66 | 0.2 | 1.15 | 17.4 | 17.6799 | 17.4 | 86921 |
| 1738626000 | 17.46 | -0.25 | -1.41 | 17.69 | 17.896 | 17.37 | 162973 |
| 1738366800 | 17.71 | -0.51 | -2.80 | 18.2 | 18.24 | 17.57 | 330068 |
| 1738280400 | 18.22 | -0.06 | -0.33 | 18.42 | 18.48 | 18.19 | 21463 |
| 1738194000 | 18.28 | -0.11 | -0.60 | 18.49 | 18.55 | 18.1 | 30197 |
| 1738107600 | 18.39 | -0.18 | -0.97 | 18.58 | 18.6499 | 18.2731 | 33537 |
| 1738021200 | 18.57 | -0.02 | -0.11 | 18.52 | 18.7499 | 18.42 | 115527 |
| 1737762000 | 18.59 | 0.3 | 1.64 | 18.24 | 18.63 | 18.1736 | 84418 |
| 1737675600 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1737589200 | 18.29 | -0.08 | -0.44 | 18.34 | 18.34 | 18.1001 | 30267 |
| 1737502800 | 18.37 | 0.47 | 2.63 | 17.99 | 18.39 | 17.98 | 60260 |
| 1737157200 | 17.9 | -0.04 | -0.22 | 18.09 | 18.1899 | 17.86 | 39458 |
| 1737070800 | 17.94 | -0.16 | -0.88 | 18 | 18.33 | 17.82 | 79739 |
| 1736984400 | 18.1 | 0.3 | 1.69 | 18.23 | 18.5 | 17.98 | 127632 |
| 1736898000 | 17.8 | 0.16 | 0.91 | 17.67 | 17.88 | 17.55 | 44872 |
| 1736811600 | 17.64 | 0.04 | 0.23 | 17.62 | 17.7 | 17.3721 | 58273 |
| 1736552400 | 17.6 | -0.51 | -2.82 | 17.61 | 17.92 | 17.56 | 35538 |
| 1736379600 | 18.11 | -0.51 | -2.74 | 18.52 | 18.52 | 18.01 | 126491 |
| 1736293200 | 18.62 | -0.6 | -3.12 | 19.19 | 19.2 | 18.53 | 74659 |
| 1736206800 | 19.22 | 0.23 | 1.21 | 18.99 | 19.29 | 18.78 | 65447 |
| 1735947600 | 18.99 | 0.38 | 2.04 | 18.57 | 19.05 | 18.57 | 40521 |
| 1735861200 | 18.61 | 0.22 | 1.20 | 18.4 | 18.6573 | 18.3881 | 36378 |
| 1735688400 | 18.39 | 0.4 | 2.22 | 18.09 | 18.46 | 17.852503 | 165535 |
| 1735602000 | 17.99 | 0.43 | 2.45 | 17.59 | 18.09 | 17.54 | 117697 |
| 1735342800 | 17.56 | -0.01 | -0.06 | 17.52 | 17.645 | 17.415 | 61867 |
| 1735256400 | 17.57 | 0.28 | 1.62 | 17.29 | 17.69 | 17.2108 | 232976 |
| 1735077840 | 17.29 | -0.26 | -1.48 | 17.47 | 17.56 | 17.05 | 172286 |
| 1734997200 | 17.55 | -0.51 | -2.82 | 18.05 | 18.1 | 17.47 | 132262 |
| 1734738000 | 18.06 | 0.26 | 1.46 | 17.99 | 18.31 | 17.81 | 85521 |
| 1734651600 | 17.8 | -0.1 | -0.56 | 17.57 | 17.85 | 17.26 | 67913 |
| 1734565200 | 17.9 | -0.33 | -1.81 | 18.11 | 18.3199 | 17.79 | 102514 |
| 1734478800 | 18.23 | 0.01 | 0.05 | 18.22 | 18.4138 | 18.1 | 88879 |
| 1734392400 | 18.22 | -0.07 | -0.38 | 18.35 | 18.6319 | 18.07 | 84373 |
| 1734133200 | 18.29 | -0.58 | -3.07 | 18.57 | 18.59 | 18.25 | 40584 |
| 1734046800 | 18.87 | -0.33 | -1.72 | 19.14 | 19.25 | 18.87 | 33809 |
| 1733960400 | 19.2 | -0.07 | -0.36 | 19.28 | 19.53 | 19.19 | 20663 |
| 1733874000 | 19.27 | -0.07 | -0.36 | 19.28 | 19.3899 | 19.1001 | 39400 |
| 1733787600 | 19.34 | -0.16 | -0.82 | 19.5 | 19.61 | 19.27 | 31573 |
| 1733528400 | 19.5 | -0.14 | -0.71 | 19.69 | 19.79 | 19.45 | 29195 |
| 1733442000 | 19.64 | 0.23 | 1.18 | 19.41 | 19.7 | 19.41 | 51592 |
| 1733355600 | 19.4108 | -0.03 | -0.15 | 19.41 | 19.5599 | 19.37 | 22615 |
| 1733269200 | 19.44 | -0.1 | -0.51 | 19.49 | 19.5899 | 19.2 | 31900 |
| 1733182800 | 19.54 | -0.2 | -1.01 | 19.64 | 19.65 | 19.41 | 23222 |
| 1732917840 | 19.74 | 0.61 | 3.19 | 19.27 | 19.79 | 19.1 | 66606 |
| 1732750800 | 19.13 | 0.02 | 0.10 | 19.2 | 19.38 | 19.12 | 21471 |
| 1732664400 | 19.11 | -0.32 | -1.65 | 19.42 | 19.4799 | 19.01 | 25842 |
