Hot Features
프리미엄
AirBoss of America Corp (BOS)
TSX
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 | 0.1 | 2.53164556962 | 3.95 | 4.2 | 3.95 | 6471 | 4.0969903 | CS |
| 4 | 0.18 | 4.6511627907 | 3.87 | 4.38 | 3.71 | 18263 | 4.04731819 | CS |
| 12 | 0.2 | 5.19480519481 | 3.85 | 4.38 | 3.65 | 29031 | 3.93606806 | CS |
| 26 | -0.13 | -3.11004784689 | 4.18 | 5.6 | 3.65 | 22550 | 4.20550199 | CS |
| 52 | -1.21 | -23.0038022814 | 5.26 | 6.3 | 3.65 | 22243 | 4.87538209 | CS |
| 156 | -29.29 | -87.8524295141 | 33.34 | 36.98 | 3.65 | 74763 | 10.6855543 | CS |
| 260 | -5.05 | -55.4945054945 | 9.1 | 47 | 3.65 | 100389 | 19.69903099 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740177600 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.16 | 4.04 | 5100 |
| 1740091200 | 4.09 | -0.07 | -1.68 | 4.15 | 4.15 | 4.09 | 5934 |
| 1740004800 | 4.16 | 0.07 | 1.71 | 4.09 | 4.19 | 4 | 5499 |
| 1739918400 | 4.09 | -0.11 | -2.62 | 3.95 | 4.2 | 3.95 | 9350 |
| 1739572800 | 4.2 | 0.16 | 3.96 | 4 | 4.21 | 4 | 23250 |
| 1739486400 | 4.04 | -0.03 | -0.74 | 3.91 | 4.1 | 3.91 | 5375 |
| 1739400000 | 4.07 | 0.15 | 3.83 | 3.91 | 4.08 | 3.91 | 13501 |
| 1739313600 | 3.92 | 0.01 | 0.26 | 3.9 | 3.92 | 3.88 | 3350 |
| 1739227200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.95 | 3.86 | 2905 |
| 1738968000 | 3.86 | -0.02 | -0.52 | 3.91 | 3.91 | 3.86 | 3500 |
| 1738881600 | 3.88 | -0.17 | -4.20 | 4.0599999 | 4.1 | 3.88 | 28500 |
| 1738795200 | 4.05 | 0.01 | 0.25 | 3.86 | 4.11 | 3.86 | 15749 |
| 1738708800 | 4.04 | -0.04 | -0.98 | 4.1 | 4.1 | 4.04 | 3800 |
| 1738622400 | 4.08 | -0.02 | -0.49 | 4 | 4.14 | 3.81 | 26969 |
| 1738363200 | 4.1 | -0.1 | -2.38 | 4.03 | 4.25 | 4.03 | 9326 |
| 1738276800 | 4.2 | 0.06 | 1.45 | 4.26 | 4.2699999 | 4.11 | 20206 |
| 1738190400 | 4.14 | 0.18 | 4.55 | 4 | 4.38 | 4 | 77000 |
| 1738104000 | 3.96 | 0.09 | 2.33 | 3.86 | 4 | 3.85 | 56522 |
| 1738017600 | 3.87 | 0.07 | 1.84 | 3.87 | 3.87 | 3.71 | 31165 |
| 1737758400 | 3.8 | -0.06 | -1.55 | 3.86 | 3.86 | 3.7 | 54457 |
| 1737672000 | 3.86 | 0 | 0.00 | 3.86 | 3.96 | 3.8 | 54235 |
| 1737585600 | 3.86 | -0.23 | -5.62 | 4.13 | 4.16 | 3.85 | 35009 |
| 1737499200 | 4.09 | -0.02 | -0.49 | 4.04 | 4.16 | 3.96 | 41560 |
| 1737412800 | 4.11 | -0.04 | -0.96 | 3.98 | 4.11 | 3.95 | 3051 |
| 1737153600 | 4.15 | 0.15 | 3.75 | 4.09 | 4.21 | 4.0599999 | 22836 |
| 1737067200 | 4 | 0.13 | 3.36 | 3.87 | 4 | 3.87 | 15118 |
| 1736980800 | 3.87 | -0.03 | -0.77 | 3.88 | 4.0199999 | 3.81 | 154973 |
| 1736894400 | 3.9 | 0.08 | 2.09 | 4.16 | 4.16 | 3.85 | 38662 |
| 1736808000 | 3.82 | -0.03 | -0.78 | 3.85 | 3.85 | 3.76 | 13377 |
| 1736548800 | 3.85 | -0.07 | -1.79 | 3.73 | 3.94 | 3.73 | 14847 |
| 1736462400 | 3.92 | 0.03 | 0.77 | 3.72 | 3.93 | 3.72 | 17682 |
| 1736376000 | 3.89 | -0.11 | -2.75 | 3.91 | 3.92 | 3.8 | 28744 |
| 1736289600 | 4 | -0.04 | -0.99 | 4.05 | 4.0599999 | 3.92 | 27267 |
| 1736203200 | 4.04 | -0.18 | -4.27 | 4.22 | 4.34 | 4.04 | 22927 |
| 1735944000 | 4.22 | 0.11 | 2.68 | 4.12 | 4.25 | 4.11 | 18287 |
| 1735857600 | 4.11 | 0.3 | 7.87 | 3.9 | 4.2 | 3.9 | 38273 |
| 1735684800 | 3.81 | 0.1 | 2.70 | 3.65 | 3.88 | 3.65 | 28585 |
| 1735598400 | 3.71 | 0.01 | 0.27 | 3.73 | 3.73 | 3.65 | 31374 |
| 1735339200 | 3.7 | -0.05 | -1.33 | 3.72 | 3.82 | 3.68 | 37316 |
| 1735069200 | 3.75 | -0.03 | -0.79 | 3.75 | 3.89 | 3.72 | 20300 |
| 1734993600 | 3.78 | 0.03 | 0.80 | 3.74 | 3.78 | 3.67 | 15027 |
| 1734734400 | 3.75 | 0 | 0.00 | 3.73 | 3.83 | 3.72 | 22394 |
| 1734648000 | 3.75 | 0 | 0.00 | 3.77 | 3.79 | 3.71 | 33504 |
| 1734561600 | 3.75 | -0.04 | -1.06 | 3.84 | 3.84 | 3.71 | 13365 |
| 1734475200 | 3.79 | -0.01 | -0.26 | 3.8 | 3.81 | 3.75 | 28820 |
| 1734388800 | 3.8 | -0.1 | -2.56 | 3.87 | 3.93 | 3.8 | 33750 |
| 1734129600 | 3.9 | -0.03 | -0.76 | 3.9 | 3.93 | 3.87 | 14703 |
| 1734043200 | 3.93 | -0.07 | -1.75 | 4.08 | 4.08 | 3.9 | 10609 |
| 1733956800 | 4 | -0.02 | -0.50 | 4.01 | 4.08 | 3.9 | 15208 |
| 1733870400 | 4.0199999 | -0.08 | -1.95 | 4.09 | 4.09 | 4.0199999 | 5485 |
| 1733784000 | 4.1 | -0.01 | -0.24 | 4.11 | 4.11 | 4 | 22400 |
| 1733524800 | 4.11 | -0.14 | -3.29 | 4.29 | 4.29 | 4.04 | 30616 |
| 1733438400 | 4.25 | 0.2 | 4.94 | 4.08 | 4.28 | 4.08 | 54360 |
| 1733352000 | 4.05 | 0.3 | 8.00 | 3.86 | 4.08 | 3.85 | 90683 |
| 1733265600 | 3.75 | -0.06 | -1.57 | 3.78 | 3.85 | 3.75 | 95121 |
| 1733179200 | 3.81 | -0.04 | -1.04 | 3.85 | 3.89 | 3.68 | 73804 |
| 1732920000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.92 | 3.8 | 9019 |
| 1732833600 | 3.84 | -0.02 | -0.52 | 3.85 | 3.93 | 3.84 | 21104 |
| 1732747200 | 3.86 | -0.07 | -1.78 | 3.92 | 3.92 | 3.8 | 54046 |
| 1732660800 | 3.93 | -0.2 | -4.84 | 4.1 | 4.1 | 3.93 | 30372 |
| 1732574400 | 4.13 | 0.04 | 0.98 | 4.05 | 4.14 | 4.05 | 12222 |
