Hot Features
프리미엄
Auna SA (AUNA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -4.8906048906 | 7.77 | 8.328 | 7.27 | 20169 | 7.963227 | CS |
| 4 | -0.78 | -9.54712362301 | 8.17 | 9.24 | 7.27 | 34081 | 8.31764212 | CS |
| 12 | 0.8265 | 12.5923668774 | 6.5635 | 9.24 | 6.51 | 48832 | 7.84848897 | CS |
| 26 | 0.61 | 8.99705014749 | 6.78 | 9.24 | 6.51 | 40108 | 7.48363251 | CS |
| 52 | -2.12 | -22.2923238696 | 9.51 | 10.85 | 6.17 | 175735 | 8.43835571 | CS |
| 156 | -2.12 | -22.2923238696 | 9.51 | 10.85 | 6.17 | 175735 | 8.43835571 | CS |
| 260 | -2.12 | -22.2923238696 | 9.51 | 10.85 | 6.17 | 175735 | 8.43835571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8 | -0.2 | -2.44 | 8.2 | 8.328 | 7.63 | 36558 |
| 1741390800 | 8.2 | 0.26 | 3.27 | 8.05 | 8.32 | 7.99 | 15450 |
| 1741304400 | 7.94 | 0 | 0.00 | 7.93 | 8.16 | 7.56 | 15124 |
| 1741218000 | 7.94 | 0.14 | 1.79 | 7.85 | 8.06 | 7.69 | 13881 |
| 1741131600 | 7.8 | 0.11 | 1.43 | 7.77 | 7.925 | 7.55 | 22560 |
| 1741045200 | 7.69 | -0.94 | -10.89 | 8.55 | 8.55 | 7.56 | 66086 |
| 1740786000 | 8.63 | 0.63 | 7.88 | 8 | 8.72 | 7.95 | 43889 |
| 1740699600 | 8 | -0.11 | -1.36 | 8.18 | 8.3 | 7.9 | 25486 |
| 1740613200 | 8.11 | -0.05 | -0.61 | 8.13 | 8.25 | 8.09 | 10240 |
| 1740526800 | 8.16 | 0.07 | 0.87 | 8.0399999 | 8.33 | 8.0399999 | 14097 |
| 1740440400 | 8.09 | -0.02 | -0.25 | 8.15 | 8.3 | 8.03 | 10143 |
| 1740181200 | 8.11 | -0.16 | -1.93 | 8.38 | 8.38 | 8.03 | 30224 |
| 1740094800 | 8.27 | -0.29 | -3.39 | 8.53 | 8.53 | 8.217 | 15637 |
| 1740008400 | 8.56 | -0.12 | -1.38 | 8.69 | 8.82 | 8.45 | 24788 |
| 1739922000 | 8.68 | 0.04 | 0.46 | 8.68 | 9.1 | 8.445 | 48565 |
| 1739576400 | 8.64 | -0.08 | -0.92 | 8.64 | 9.24 | 8.52 | 81603 |
| 1739490000 | 8.72 | 0.2 | 2.35 | 8.48 | 8.91 | 8.4797999 | 66090 |
| 1739403600 | 8.52 | 0.34 | 4.16 | 8.2 | 8.72 | 8.18 | 70297 |
| 1739317200 | 8.18 | 0.04 | 0.49 | 8.17 | 8.2 | 8.14 | 39556 |
| 1739230800 | 8.14 | 0.03 | 0.37 | 8.2 | 8.2 | 8.09 | 6689 |
| 1738971600 | 8.11 | -0.03 | -0.37 | 8.21 | 8.3 | 8.1 | 14388 |
| 1738885200 | 8.14 | 0 | 0.00 | 8.24 | 8.2899999 | 8.11 | 6356 |
| 1738798800 | 8.14 | 0.03 | 0.37 | 8.14 | 8.18 | 7.99 | 18937 |
| 1738712400 | 8.11 | -0.02 | -0.25 | 8.13 | 8.19 | 7.87 | 25638 |
| 1738626000 | 8.13 | -0.52 | -6.01 | 8.4 | 8.51 | 8.13 | 50954 |
| 1738366800 | 8.65 | 0.07 | 0.82 | 8.65 | 8.69 | 8.6 | 32470 |
| 1738280400 | 8.58 | -0.04 | -0.46 | 8.59 | 8.7 | 8.55 | 63598 |
| 1738194000 | 8.6199999 | 0.02 | 0.23 | 8.68 | 8.7616 | 8.58 | 38671 |
| 1738107600 | 8.6 | 0.11 | 1.30 | 8.49 | 8.6199999 | 8.365 | 116406 |
| 1738021200 | 8.49 | 0.26 | 3.16 | 8.2 | 8.5 | 8.2 | 97167 |
| 1737762000 | 8.23 | -0.01 | -0.12 | 8.1 | 8.34 | 8.05 | 42668 |
| 1737675600 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1737589200 | 8.24 | 0.05 | 0.61 | 8.2899999 | 8.4263999 | 7.97 | 58271 |
| 1737502800 | 8.19 | -0.25 | -2.96 | 8.57 | 8.88 | 8.15 | 94866 |
| 1737157200 | 8.44 | 1.08 | 14.67 | 7.52 | 8.45 | 7.41 | 233105 |
| 1737070800 | 7.36 | -0.08 | -1.08 | 7.47 | 7.69 | 7.26 | 76704 |
| 1736984400 | 7.44 | -0.26 | -3.38 | 7.7 | 7.7 | 7.38 | 18193 |
| 1736898000 | 7.7 | 0.42 | 5.77 | 7.28 | 7.77 | 7.28 | 239667 |
| 1736811600 | 7.28 | 0.17 | 2.39 | 7 | 7.4 | 6.87 | 108490 |
| 1736552400 | 7.11 | 0.06 | 0.85 | 7.07 | 7.15 | 6.945 | 101496 |
| 1736379600 | 7.05 | 0.15 | 2.17 | 6.92 | 7.2472 | 6.82 | 77303 |
| 1736293200 | 6.9 | 0.05 | 0.73 | 6.9 | 7.005 | 6.8 | 16157 |
| 1736206800 | 6.85 | -0.16 | -2.28 | 6.96 | 7.01 | 6.85 | 6971 |
| 1735947600 | 7.01 | 0.03 | 0.43 | 7.05 | 7.0982 | 6.95 | 7234 |
| 1735861200 | 6.98 | 0.12 | 1.75 | 6.94 | 7.16 | 6.92 | 19255 |
| 1735688400 | 6.86 | 0.13 | 1.93 | 6.77 | 6.9 | 6.62 | 43142 |
| 1735602000 | 6.73 | -0.12 | -1.75 | 6.65 | 6.8 | 6.51 | 99921 |
| 1735342800 | 6.85 | 0.14 | 2.09 | 6.73 | 6.92 | 6.51 | 29075 |
| 1735256400 | 6.71 | -0.17 | -2.47 | 6.9 | 6.9 | 6.5199999 | 90443 |
| 1735077840 | 6.88 | 0.25 | 3.77 | 6.79 | 6.94 | 6.57 | 7356 |
| 1734997200 | 6.63 | -0.15 | -2.21 | 6.66 | 6.8 | 6.62 | 45304 |
| 1734738000 | 6.78 | 0.12 | 1.80 | 6.75 | 6.835 | 6.64 | 10665 |
| 1734651600 | 6.66 | -0.03 | -0.45 | 6.85 | 6.85 | 6.51 | 29920 |
| 1734565200 | 6.69 | 0.09 | 1.36 | 6.5599999 | 6.7761 | 6.5599999 | 31498 |
| 1734478800 | 6.6 | -0.12 | -1.79 | 6.7 | 6.76 | 6.5635 | 41615 |
| 1734392400 | 6.72 | 0.21 | 3.23 | 6.53 | 6.8 | 6.51 | 23187 |
| 1734133200 | 6.51 | -0.44 | -6.33 | 7 | 7 | 6.51 | 49222 |
| 1734046800 | 6.95 | 0.02 | 0.29 | 6.95 | 6.99 | 6.8 | 24227 |
| 1733960400 | 6.93 | 0.01 | 0.14 | 6.91 | 7.01 | 6.9 | 34976 |
