Hot Features
프리미엄
Akanda Corp (Y230)
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 | 0 | 1.68 | 1.72 | 1.63 | 2175 | 1.66655172 | DE |
| 4 | 0.02 | 1.20481927711 | 1.66 | 1.8 | 1.46 | 4196 | 1.63504374 | DE |
| 12 | 0.348 | 26.1261261261 | 1.332 | 1.846 | 1.258 | 3090 | 1.56823042 | DE |
| 26 | 0.2552 | 17.9112857945 | 1.4248 | 1.846 | 1.24 | 3142 | 1.53354728 | DE |
| 52 | 1.388 | 475.342465753 | 0.292 | 1.846 | 0.075 | 99551 | 0.14213613 | DE |
| 156 | 1.188 | 241.463414634 | 0.492 | 1.846 | 0.075 | 59653 | 0.17244524 | DE |
| 260 | 1.188 | 241.463414634 | 0.492 | 1.846 | 0.075 | 59653 | 0.17244524 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 1.72 | 0.09 | 5.52 | 1.72 | 1.72 | 1.72 | 800 |
| 1739482020 | 1.6299999 | -0.06 | -3.55 | 1.6299999 | 1.66 | 1.6299999 | 3800 |
| 1739395620 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 100 |
| 1739309220 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1739222820 | 1.69 | 0.08 | 4.97 | 1.68 | 1.7 | 1.68 | 4000 |
| 1738963620 | 1.61 | -0.12 | -6.94 | 1.6299999 | 1.6399999 | 1.61 | 2600 |
| 1738877220 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1738790820 | 1.73 | 0.27 | 18.49 | 1.48 | 1.77 | 1.48 | 17859 |
| 1738704420 | 1.46 | -0.02 | -1.35 | 1.47 | 1.47 | 1.46 | 102 |
| 1738618020 | 1.48 | -0.11 | -6.92 | 1.49 | 1.49 | 1.48 | 2200 |
| 1738358820 | 1.59 | -0.01 | -0.63 | 1.54 | 1.59 | 1.46 | 17570 |
| 1738272420 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1738186020 | 1.6 | -0.18 | -10.11 | 1.74 | 1.8 | 1.6 | 3850 |
| 1738099620 | 1.78 | 0.25 | 16.34 | 1.78 | 1.78 | 1.78 | 25 |
| 1738013220 | 1.53 | 0.03 | 2.00 | 1.59 | 1.59 | 1.53 | 1501 |
| 1737754020 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737667620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737581220 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737494820 | 1.5 | -0.11 | -6.83 | 1.68 | 1.69 | 1.5 | 3243 |
| 1737408420 | 1.61 | 0.08 | 5.37 | 1.66 | 1.66 | 1.61 | 1100 |
| 1737149220 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1737062820 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1736976420 | 1.528 | -0.1 | -5.91 | 1.528 | 1.528 | 1.528 | 1400 |
| 1736890020 | 1.624 | 0.13 | 8.41 | 1.624 | 1.624 | 1.624 | 80 |
| 1736803620 | 1.498 | -0.03 | -1.96 | 1.496 | 1.498 | 1.496 | 3000 |
| 1736544420 | 1.528 | -0.03 | -1.67 | 1.534 | 1.534 | 1.528 | 2016 |
| 1736458020 | 1.554 | 0 | 0.00 | 1.554 | 1.554 | 1.554 | 0 |
| 1736371620 | 1.554 | -0.04 | -2.63 | 1.612 | 1.612 | 1.54 | 2306 |
| 1736285220 | 1.596 | -0.02 | -1.36 | 1.606 | 1.62 | 1.596 | 2275 |
| 1736198820 | 1.618 | -0.02 | -1.22 | 1.674 | 1.674 | 1.618 | 4100 |
| 1735939620 | 1.6379999 | 0.12 | 7.91 | 1.664 | 1.664 | 1.582 | 1290 |
| 1735853220 | 1.518 | 0.09 | 6.30 | 1.518 | 1.518 | 1.518 | 3000 |
| 1735594020 | 1.428 | 0.01 | 0.71 | 1.428 | 1.428 | 1.428 | 2 |
| 1735334820 | 1.418 | -0.02 | -1.53 | 1.5 | 1.5 | 1.418 | 3800 |
| 1734989220 | 1.44 | 0.04 | 3.15 | 1.35 | 1.44 | 1.35 | 3235 |
| 1734730020 | 1.396 | -0 | -0.14 | 1.334 | 1.396 | 1.334 | 2300 |
| 1734643620 | 1.398 | 0.09 | 6.55 | 1.304 | 1.41 | 1.304 | 3500 |
| 1734557220 | 1.312 | 0.04 | 3.47 | 1.282 | 1.402 | 1.282 | 3002 |
| 1734470820 | 1.268 | -0.13 | -9.43 | 1.258 | 1.268 | 1.258 | 603 |
| 1734384420 | 1.4 | -0.1 | -6.67 | 1.3899999 | 1.4 | 1.3779999 | 5375 |
| 1734125220 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1734038820 | 1.5 | -0.03 | -2.22 | 1.442 | 1.5 | 1.442 | 309 |
| 1733952420 | 1.534 | 0 | 0.00 | 1.534 | 1.534 | 1.534 | 0 |
| 1733866020 | 1.534 | 0.12 | 8.64 | 1.592 | 1.592 | 1.534 | 136 |
| 1733779620 | 1.412 | -0.05 | -3.55 | 1.412 | 1.412 | 1.412 | 6 |
| 1733520420 | 1.464 | 0.01 | 0.97 | 1.464 | 1.464 | 1.464 | 1200 |
| 1733434020 | 1.45 | -0.11 | -7.05 | 1.616 | 1.616 | 1.45 | 3682 |
| 1733347620 | 1.56 | -0.03 | -2.13 | 1.652 | 1.652 | 1.524 | 1505 |
| 1733261220 | 1.594 | -0.14 | -8.29 | 1.846 | 1.846 | 1.594 | 4430 |
| 1733174820 | 1.738 | 0.03 | 2.00 | 1.712 | 1.738 | 1.646 | 2750 |
| 1732915620 | 1.704 | 0.06 | 3.52 | 1.646 | 1.704 | 1.6379999 | 622 |
| 1732829220 | 1.646 | 0.02 | 1.48 | 1.6379999 | 1.646 | 1.62 | 1396 |
| 1732742820 | 1.622 | 0 | 0.12 | 1.576 | 1.73 | 1.51 | 6101 |
| 1732656420 | 1.62 | 0.19 | 13.29 | 1.46 | 1.62 | 1.46 | 7800 |
| 1732570020 | 1.43 | 0.19 | 15.32 | 1.332 | 1.43 | 1.332 | 6000 |
| 1732310820 | 1.24 | -0.05 | -3.73 | 1.258 | 1.316 | 1.24 | 3154 |
| 1732224420 | 1.288 | -0.04 | -3.16 | 1.288 | 1.288 | 1.288 | 287 |
| 1732138020 | 1.33 | -0.01 | -0.85 | 1.33 | 1.33 | 1.33 | 1020 |
| 1732051620 | 1.3414 | -0.01 | -0.80 | 1.3754 | 1.3754 | 1.33 | 9980 |
| 1731965220 | 1.3522 | 0.1 | 8.18 | 1.342 | 1.3826 | 1.3228 | 2922 |
