Hot Features
프리미엄
Arcadium Lithium PLC (7WO0)
TG
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 | -0.02 | -0.413223140496 | 4.84 | 4.98 | 4.78 | 17380 | 4.89322869 | DE |
| 4 | 0 | 0 | 4.82 | 5.0999999 | 4.74 | 23527 | 4.928712 | DE |
| 12 | 2.47 | 105.106382979 | 2.35 | 5.2 | 2.2999999 | 84210 | 4.67359727 | DE |
| 26 | 1.66 | 52.5316455696 | 3.16 | 5.2 | 1.982 | 60507 | 3.92407128 | DE |
| 52 | -0.05 | -1.02669404517 | 4.87 | 5.24 | 1.982 | 49221 | 4.00204084 | DE |
| 156 | -0.05 | -1.02669404517 | 4.87 | 5.24 | 1.982 | 49221 | 4.00204084 | DE |
| 260 | -0.05 | -1.02669404517 | 4.87 | 5.24 | 1.982 | 49221 | 4.00204084 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.78 | 20235 |
| 1734384420 | 4.84 | -0.04 | -0.82 | 4.86 | 4.96 | 4.84 | 8609 |
| 1734125220 | 4.88 | -0.08 | -1.61 | 4.92 | 4.98 | 4.88 | 11939 |
| 1734038820 | 4.96 | 0.08 | 1.64 | 4.86 | 4.96 | 4.86 | 28792 |
| 1733952420 | 4.88 | -0.02 | -0.41 | 4.84 | 4.9 | 4.84 | 17327 |
| 1733866020 | 4.9 | 0.04 | 0.82 | 4.84 | 4.92 | 4.84 | 23381 |
| 1733779620 | 4.86 | -0.12 | -2.41 | 4.9 | 4.98 | 4.86 | 31673 |
| 1733520420 | 4.98 | 0.16 | 3.32 | 4.82 | 4.98 | 4.8 | 21902 |
| 1733434020 | 4.82 | -0.04 | -0.82 | 4.84 | 4.88 | 4.8 | 34143 |
| 1733347620 | 4.86 | 0 | 0.00 | 4.82 | 4.9 | 4.8 | 24794 |
| 1733261220 | 4.86 | -0.04 | -0.82 | 4.88 | 4.9 | 4.82 | 18549 |
| 1733174820 | 4.9 | -0.06 | -1.21 | 4.98 | 5.05 | 4.8 | 44205 |
| 1732915620 | 4.96 | 0 | 0.00 | 4.98 | 5 | 4.94 | 5837 |
| 1732829220 | 4.96 | 0 | 0.00 | 4.94 | 4.96 | 4.94 | 4948 |
| 1732742820 | 4.96 | -0.04 | -0.80 | 4.94 | 5 | 4.94 | 9109 |
| 1732656420 | 5 | -0.05 | -0.99 | 5.05 | 5.0999999 | 5 | 22650 |
| 1732570020 | 5.05 | 0 | 0.00 | 4.98 | 5.0999999 | 4.96 | 17627 |
| 1732310820 | 5.05 | 0.05 | 1.00 | 5 | 5.0999999 | 4.98 | 22370 |
| 1732224420 | 5 | 0.08 | 1.63 | 4.92 | 5 | 4.9 | 82141 |
| 1732138020 | 4.92 | 0.04 | 0.82 | 4.82 | 4.94 | 4.74 | 20305 |
| 1732051620 | 4.88 | -0.02 | -0.41 | 4.88 | 4.92 | 4.86 | 21617 |
| 1731965220 | 4.9 | -0.04 | -0.81 | 4.92 | 4.96 | 4.9 | 28825 |
| 1731705960 | 4.94 | -0.02 | -0.40 | 4.94 | 4.98 | 4.92 | 18915 |
| 1731619560 | 4.96 | 0.02 | 0.40 | 4.92 | 4.98 | 4.92 | 13645 |
| 1731533160 | 4.94 | -0.06 | -1.20 | 4.96 | 5.05 | 4.94 | 32149 |
| 1731446820 | 5 | 0 | 0.00 | 4.98 | 5.05 | 4.98 | 31126 |
| 1731360420 | 5 | 0.04 | 0.81 | 4.92 | 5.0999999 | 4.92 | 73901 |
| 1731101220 | 4.96 | -0.04 | -0.70 | 5 | 5 | 4.96 | 6043 |
| 1731014760 | 4.995 | -0.06 | -1.09 | 5.0199999 | 5.0599999 | 4.985 | 20407 |
| 1730928360 | 5.05 | 0.08 | 1.61 | 5.03 | 5.09 | 4.96 | 61327 |
| 1730841960 | 4.97 | -0.03 | -0.50 | 4.905 | 5.01 | 4.905 | 11229 |
| 1730755560 | 4.995 | -0.03 | -0.50 | 4.945 | 4.995 | 4.945 | 21106 |
| 1730496360 | 5.0199999 | 0.07 | 1.41 | 4.885 | 5.03 | 4.885 | 16597 |
| 1730409960 | 4.95 | 0.01 | 0.20 | 4.92 | 4.95 | 4.855 | 26809 |
| 1730323560 | 4.94 | -0.07 | -1.40 | 5.01 | 5.01 | 4.93 | 43968 |
| 1730237160 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.07 | 5.01 | 50278 |
| 1730150760 | 5.05 | 0 | 0.00 | 5.08 | 5.08 | 5.0199999 | 23478 |
| 1729888020 | 5.05 | -0.02 | -0.39 | 5.07 | 5.09 | 5.04 | 24512 |
| 1729801560 | 5.07 | -0.04 | -0.78 | 5.08 | 5.13 | 5.07 | 45390 |
| 1729715160 | 5.11 | -0.01 | -0.20 | 5.09 | 5.1399999 | 5.09 | 53435 |
| 1729628760 | 5.12 | 0.01 | 0.20 | 5.0999999 | 5.13 | 5.07 | 70368 |
| 1729542360 | 5.11 | 0.03 | 0.59 | 5.05 | 5.11 | 5.05 | 97745 |
| 1729283160 | 5.08 | -0.03 | -0.59 | 5.08 | 5.11 | 5.07 | 86876 |
| 1729196760 | 5.11 | 0.01 | 0.20 | 5.09 | 5.12 | 5.08 | 74979 |
| 1729110360 | 5.0999999 | 0.04 | 0.79 | 5.07 | 5.0999999 | 5.0599999 | 153371 |
| 1729023960 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.0999999 | 5.04 | 195096 |
| 1728937620 | 5.07 | 0.01 | 0.20 | 5.03 | 5.09 | 5.03 | 249301 |
| 1728678360 | 5.0599999 | -0.02 | -0.39 | 5 | 5.08 | 5 | 174231 |
| 1728591960 | 5.08 | -0.01 | -0.20 | 4.985 | 5.09 | 4.97 | 548723 |
| 1728505560 | 5.09 | 1.25 | 32.55 | 5.2 | 5.2 | 4.9 | 1201387 |
| 1728419160 | 3.84 | 0.01 | 0.39 | 3.75 | 3.93 | 3.52 | 128506 |
| 1728332760 | 3.825 | 1.03 | 36.61 | 3.69 | 3.995 | 3.475 | 525225 |
| 1728073560 | 2.8 | 0.25 | 9.59 | 2.645 | 2.91 | 2.5699999 | 88974 |
| 1727987220 | 2.555 | -0.05 | -1.73 | 2.545 | 2.595 | 2.5099999 | 13769 |
| 1727900820 | 2.6 | 0.04 | 1.76 | 2.65 | 2.65 | 2.5499999 | 36113 |
| 1727814420 | 2.555 | 0 | 0.00 | 2.535 | 2.605 | 2.5 | 35904 |
| 1727728020 | 2.555 | -0.01 | -0.39 | 2.67 | 2.67 | 2.525 | 57194 |
| 1727468760 | 2.565 | 0.02 | 0.59 | 2.595 | 2.645 | 2.505 | 73038 |
| 1727382360 | 2.5499999 | 0.21 | 8.97 | 2.365 | 2.5499999 | 2.365 | 90522 |
| 1727295960 | 2.34 | 0.01 | 0.65 | 2.35 | 2.395 | 2.2999999 | 56007 |
| 1727209560 | 2.325 | 0.05 | 1.97 | 2.35 | 2.3849999 | 2.305 | 69966 |
| 1727123160 | 2.2799999 | -0.01 | -0.22 | 2.295 | 2.345 | 2.25 | 35349 |
| 1726864020 | 2.285 | 0.04 | 1.56 | 2.215 | 2.31 | 2.18 | 33560 |
| 1726777560 | 2.25 | -0.01 | -0.22 | 2.285 | 2.335 | 2.22 | 71550 |
| 1726691220 | 2.255 | 0 | 0.22 | 2.235 | 2.3199999 | 2.18 | 31013 |
