Hot Features
프리미엄
Anta Sports Products (AS7)
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 | -0.119 | -1.22063801416 | 9.749 | 9.9019999 | 9.329 | 2094 | 9.64095911 | DE |
| 4 | -0.404 | -4.02631054415 | 10.034 | 10.798 | 9.3 | 4764 | 10.0520774 | DE |
| 12 | 0.969 | 11.1880845168 | 8.661 | 12.604 | 7.903 | 7236 | 10.4560723 | DE |
| 26 | -0.582 | -5.69917743831 | 10.212 | 12.604 | 7.625 | 6520 | 9.59713883 | DE |
| 52 | 0.011 | 0.114357001767 | 9.619 | 12.604 | 7.441 | 6959 | 9.39174452 | DE |
| 156 | -0.686 | -6.64986428848 | 10.316 | 12.604 | 7.441 | 6295 | 9.5315223 | DE |
| 260 | -0.686 | -6.64986428848 | 10.316 | 12.604 | 7.441 | 6295 | 9.5315223 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 9.549 | 0.07 | 0.72 | 9.388 | 9.549 | 9.388 | 251 |
| 1732570020 | 9.481 | -0.33 | -3.31 | 9.329 | 9.4979999 | 9.329 | 3719 |
| 1732310820 | 9.8059999 | 0.12 | 1.20 | 9.699 | 9.8059999 | 9.569 | 1469 |
| 1732224420 | 9.69 | -0.06 | -0.57 | 9.786 | 9.8 | 9.67 | 2731 |
| 1732138020 | 9.746 | 0.14 | 1.50 | 9.749 | 9.9019999 | 9.746 | 2300 |
| 1732051620 | 9.602 | -0.04 | -0.43 | 9.728 | 9.8989999 | 9.3 | 11618 |
| 1731965220 | 9.643 | -0.2 | -2.03 | 9.752 | 9.752 | 9.567 | 1656 |
| 1731705960 | 9.843 | -0.12 | -1.20 | 9.82 | 9.849 | 9.679 | 2414 |
| 1731619560 | 9.9629999 | 0.09 | 0.87 | 9.803 | 9.969 | 9.803 | 3418 |
| 1731533160 | 9.877 | -0.15 | -1.49 | 9.903 | 10.06 | 9.801 | 8773 |
| 1731446820 | 10.026 | -0.52 | -4.89 | 10.19 | 10.19 | 9.927 | 4363 |
| 1731360420 | 10.542 | 0.1 | 0.98 | 10.506 | 10.6 | 10.385999 | 7561 |
| 1731101220 | 10.44 | -0.36 | -3.32 | 10.698 | 10.698 | 10.44 | 12674 |
| 1731014760 | 10.798 | 0.61 | 5.95 | 10.638 | 10.798 | 10.396 | 7306 |
| 1730928360 | 10.192 | -0.06 | -0.55 | 10.25 | 10.378 | 10.119999 | 5511 |
| 1730841960 | 10.247999 | 0.29 | 2.90 | 10.426 | 10.438 | 10.247999 | 3757 |
| 1730755560 | 9.959 | -0.03 | -0.26 | 9.909 | 10.066 | 9.881 | 1662 |
| 1730496360 | 9.985 | 0.17 | 1.77 | 9.974 | 10.142 | 9.924 | 2135 |
| 1730409960 | 9.811 | -0.03 | -0.33 | 9.8989999 | 9.929 | 9.811 | 3442 |
| 1730323560 | 9.843 | -0.55 | -5.25 | 10.034 | 10.06 | 9.843 | 8515 |
| 1730237160 | 10.388 | -0.23 | -2.15 | 10.374 | 10.44 | 10.3 | 3378 |
| 1730150760 | 10.616 | 0.36 | 3.55 | 10.532 | 10.616 | 10.324 | 3975 |
| 1729888020 | 10.252 | 0.17 | 1.73 | 10.368 | 10.368 | 10.15 | 3868 |
| 1729801560 | 10.077999 | -0.16 | -1.60 | 10.199999 | 10.324 | 10.071999 | 4872 |
| 1729715160 | 10.242 | -0.32 | -3.01 | 10.5 | 10.55 | 10.242 | 4842 |
| 1729628760 | 10.56 | 0.4 | 3.98 | 10.292 | 11.034 | 10.292 | 13761 |
| 1729542360 | 10.156 | -0.26 | -2.51 | 10.087999 | 10.244 | 9.992 | 4614 |
| 1729283160 | 10.417999 | 0.51 | 5.20 | 10.198 | 10.417999 | 10.196 | 2980 |
| 1729196760 | 9.903 | -0.38 | -3.70 | 10.156 | 10.158 | 9.8409999 | 12329 |
| 1729110360 | 10.284 | 0.06 | 0.59 | 10.164 | 10.412 | 10.164 | 661 |
| 1729023960 | 10.224 | -0.68 | -6.25 | 10.5 | 10.577999 | 10.134 | 9680 |
| 1728937620 | 10.906 | -0.58 | -5.05 | 10.802 | 10.94 | 10.651999 | 22671 |
| 1728678360 | 11.486 | -0.16 | -1.41 | 11.486 | 11.6 | 11.41 | 8521 |
| 1728591960 | 11.65 | 0.12 | 1.04 | 11.844 | 11.996 | 11.518 | 5875 |
| 1728505560 | 11.53 | 0.18 | 1.59 | 11.21 | 11.53 | 10.94 | 10249 |
| 1728419160 | 11.35 | -1.25 | -9.91 | 11.782 | 11.782 | 11.17 | 20708 |
| 1728332760 | 12.598 | 0.72 | 6.04 | 12.304 | 12.604 | 12.05 | 22754 |
| 1728073560 | 11.88 | 0.37 | 3.18 | 11.766 | 11.998 | 11.678 | 6033 |
| 1727987220 | 11.514 | -0.32 | -2.67 | 11.472 | 11.682 | 11.234 | 10714 |
| 1727900820 | 11.83 | 0.81 | 7.37 | 11.432 | 11.886 | 11.314 | 29004 |
| 1727814420 | 11.018 | 0.48 | 4.52 | 10.554 | 11.018 | 10.55 | 6939 |
| 1727728020 | 10.542 | 0.01 | 0.13 | 10.99 | 11.234 | 10.512 | 21845 |
| 1727468760 | 10.528 | 0.08 | 0.77 | 10.606 | 10.658 | 10.346 | 17836 |
| 1727382360 | 10.448 | 1.5 | 16.74 | 9.784 | 10.8 | 9.784 | 23762 |
| 1727295960 | 8.9499999 | -0.55 | -5.79 | 8.943 | 9.06 | 8.721 | 9061 |
| 1727209560 | 9.5 | 1.04 | 12.28 | 8.852 | 9.5 | 8.852 | 14429 |
| 1727123160 | 8.461 | -0.16 | -1.90 | 8.5 | 8.619 | 8.408 | 3469 |
| 1726864020 | 8.625 | 0.36 | 4.34 | 8.49 | 8.631 | 8.476 | 1841 |
| 1726777560 | 8.266 | 0.23 | 2.82 | 8.349 | 8.379 | 8.221 | 4300 |
| 1726691220 | 8.039 | 0.01 | 0.16 | 8.161 | 8.161 | 8.039 | 2040 |
| 1726604760 | 8.026 | -0.07 | -0.86 | 8.1709999 | 8.192 | 8.026 | 2669 |
| 1726518420 | 8.096 | 0.03 | 0.41 | 8.038 | 8.096 | 7.903 | 2199 |
| 1726259160 | 8.063 | 0.02 | 0.20 | 8.045 | 8.174 | 8.045 | 1520 |
| 1726172760 | 8.047 | -0.2 | -2.46 | 8.003 | 8.0749999 | 7.99 | 4039 |
| 1726086360 | 8.25 | -0.18 | -2.09 | 8.089 | 8.25 | 8.061 | 8037 |
| 1725999960 | 8.426 | -0.1 | -1.13 | 8.5139999 | 8.5139999 | 8.351 | 2772 |
| 1725913620 | 8.522 | -0.08 | -0.91 | 8.601 | 8.619 | 8.462 | 3308 |
| 1725654360 | 8.6 | -0.12 | -1.42 | 8.6 | 8.6 | 8.6 | 163 |
| 1725567960 | 8.724 | 0.04 | 0.50 | 8.784 | 8.784 | 8.724 | 135 |
| 1725481560 | 8.6809999 | -0.12 | -1.34 | 8.661 | 8.799 | 8.64 | 7026 |
| 1725395160 | 8.799 | 0.13 | 1.45 | 8.741 | 8.89 | 8.6999999 | 4753 |
| 1725308760 | 8.673 | -0.15 | -1.67 | 8.797 | 8.797 | 8.55 | 3867 |
| 1725049560 | 8.82 | -0.1 | -1.14 | 9 | 9.054 | 8.756 | 4355 |
| 1724963160 | 8.922 | 0.31 | 3.61 | 8.6999999 | 8.922 | 8.6999999 | 1526 |
| 1724876760 | 8.611 | -0.14 | -1.59 | 8.635 | 8.6999999 | 8.551 | 6490 |
| 1724790420 | 8.75 | 0.64 | 7.85 | 8.226 | 8.999 | 8.212 | 17657 |
