Hot Features
프리미엄
AAC Technologies Holdings Inc (PK) (AACAY)
USOTC
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 | 0.82 | 21.409921671 | 3.83 | 4.65 | 3.77 | 16560 | 3.98454907 | DR |
| 4 | 0.6 | 14.8148148148 | 4.05 | 4.65 | 3.7 | 19935 | 4.02067582 | DR |
| 12 | 0.61 | 15.099009901 | 4.04 | 4.65 | 3.54 | 24165 | 3.98839553 | DR |
| 26 | 1.48 | 46.6876971609 | 3.17 | 4.65 | 2.97 | 14610 | 3.93021136 | DR |
| 52 | 2.15 | 86 | 2.5 | 4.65 | 2.04 | 11972 | 3.4698783 | DR |
| 156 | 0.39 | 9.15492957746 | 4.26 | 4.65 | 1.301 | 74288 | 2.30494613 | DR |
| 260 | -2.41 | -34.1359773371 | 7.06 | 9.04 | 1.301 | 74657 | 3.68131854 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732573560 | 4.65 | 0.32 | 7.39 | 4.5199999 | 4.67 | 4.5199999 | 40396 |
| 1732314000 | 4.33 | 0.31 | 7.71 | 4.23 | 4.38 | 4.23 | 16152 |
| 1732227900 | 4.0199999 | 0.04 | 1.01 | 4.03 | 4.03 | 4.0101 | 11255 |
| 1732141740 | 3.98 | 0.18 | 4.79 | 3.9 | 3.9996 | 3.9 | 18073 |
| 1732054800 | 3.798 | -0.04 | -1.09 | 3.7997 | 3.81 | 3.77 | 11944 |
| 1731968640 | 3.84 | 0.09 | 2.45 | 3.83 | 3.85 | 3.82 | 25378 |
| 1731709260 | 3.748 | 0.05 | 1.30 | 3.71 | 3.77 | 3.71 | 8888 |
| 1731622800 | 3.7 | -0.21 | -5.37 | 3.91 | 3.91 | 3.7 | 31349 |
| 1731536760 | 3.91 | 0.02 | 0.51 | 3.88 | 3.925 | 3.88 | 7919 |
| 1731450480 | 3.89 | -0.21 | -5.12 | 3.96 | 4.1 | 3.8 | 20228 |
| 1731363600 | 4.1 | 0 | 0.00 | 4.25 | 4.25 | 4.1 | 11384 |
| 1731104400 | 4.1 | 0.01 | 0.24 | 4.225 | 4.25 | 4.09 | 75606 |
| 1731018540 | 4.09 | 0.02 | 0.49 | 4.08 | 4.11 | 4.08 | 11394 |
| 1730931600 | 4.07 | -0.13 | -3.10 | 4.21 | 4.25 | 4.03 | 11368 |
| 1730845680 | 4.2 | 0.26 | 6.60 | 4.1 | 4.2 | 4.1 | 26281 |
| 1730759160 | 3.94 | 0.05 | 1.29 | 3.9275 | 3.94 | 3.912 | 15030 |
| 1730496420 | 3.89 | -0.11 | -2.75 | 3.99 | 3.99 | 3.86 | 11400 |
| 1730409780 | 4 | -0.03 | -0.83 | 4.21 | 4.21 | 3.96 | 14793 |
| 1730323500 | 4.0334 | -0.16 | -3.74 | 4.17 | 4.24 | 4.0201 | 15532 |
| 1730237280 | 4.19 | 0.02 | 0.48 | 4.23 | 4.23 | 4.19 | 33166 |
| 1730150880 | 4.17 | 0.24 | 6.11 | 4.05 | 4.17 | 4.05 | 21553 |
| 1729891500 | 3.93 | 0.03 | 0.77 | 3.925 | 3.93 | 3.915 | 8178 |
| 1729805160 | 3.9 | -0.16 | -3.94 | 3.93 | 3.93 | 3.86 | 25094 |
| 1729718940 | 4.0599999 | -0.11 | -2.64 | 4.14 | 4.15 | 4.05 | 24013 |
| 1729632300 | 4.17 | 0.11 | 2.71 | 4.08 | 4.2 | 4.08 | 64741 |
| 1729545600 | 4.0599999 | -0.16 | -3.81 | 4.26 | 4.26 | 4.04 | 114995 |
| 1729286400 | 4.2206 | 0.29 | 7.39 | 4.15 | 4.28 | 4.15 | 21761 |
| 1729200000 | 3.93 | -0 | -0.01 | 4.12 | 4.12 | 3.87 | 228813 |
| 1729113960 | 3.9305 | 0.06 | 1.63 | 3.79 | 4.0599999 | 3.79 | 206475 |
| 1729027680 | 3.8675 | -0.23 | -5.70 | 4.15 | 4.15 | 3.8675 | 77122 |
| 1728941220 | 4.1014 | 0.12 | 3.05 | 4.26 | 4.26 | 4.0599999 | 49456 |
| 1728681900 | 3.98 | -0.01 | -0.13 | 3.8 | 4 | 3.8 | 13155 |
| 1728595560 | 3.985 | -0.1 | -2.33 | 4.03 | 4.03 | 3.95 | 4506 |
| 1728508800 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.08 | 4.0199999 | 6087 |
| 1728422580 | 4.04 | -0.52 | -11.40 | 4.48 | 4.48 | 4.01 | 13033 |
| 1728336000 | 4.5599999 | 0.47 | 11.63 | 4.42 | 4.5599999 | 4.42 | 9466 |
| 1728077220 | 4.085 | 0.11 | 2.77 | 4.1 | 4.1 | 4.07 | 6078 |
| 1727990760 | 3.975 | -0.16 | -3.97 | 3.9875 | 3.9875 | 3.97 | 2196 |
| 1727904000 | 4.1395 | 0.08 | 2.07 | 4.12 | 4.1395 | 4.11 | 2730 |
| 1727818140 | 4.0555 | 0.06 | 1.59 | 3.99 | 4.0599999 | 3.99 | 4081 |
| 1727731380 | 3.992 | -0.02 | -0.45 | 4.05 | 4.05 | 3.99 | 9610 |
| 1727472000 | 4.01 | 0.08 | 2.04 | 4 | 4.0199999 | 3.99 | 13789 |
| 1727386200 | 3.93 | 0.13 | 3.41 | 3.91 | 3.95 | 3.91 | 5224 |
| 1727299200 | 3.8005 | -0.08 | -2.06 | 3.88 | 3.88 | 3.77 | 7621 |
| 1727212800 | 3.8805 | 0.12 | 3.07 | 3.815 | 3.89 | 3.815 | 4051 |
| 1727126940 | 3.765 | 0.18 | 5.02 | 3.64 | 3.79 | 3.64 | 6596 |
| 1726867200 | 3.585 | -0.13 | -3.37 | 3.585 | 3.585 | 3.585 | 2902 |
| 1726781220 | 3.71 | 0.14 | 3.97 | 3.6803 | 3.71 | 3.6803 | 745 |
| 1726694460 | 3.5685 | 0.01 | 0.41 | 3.54 | 3.5685 | 3.54 | 849 |
| 1726608240 | 3.554 | -0.03 | -0.73 | 3.5605 | 3.58 | 3.55 | 6657 |
| 1726521720 | 3.58 | -0.16 | -4.18 | 3.6 | 3.6 | 3.58 | 657 |
| 1726262940 | 3.736 | 0.1 | 2.64 | 3.745 | 3.745 | 3.736 | 1465 |
| 1726176540 | 3.64 | -0.07 | -1.88 | 3.62 | 3.65 | 3.62 | 1501 |
| 1726090140 | 3.7096 | 0.02 | 0.52 | 3.68 | 3.7096 | 3.65 | 851 |
| 1726003500 | 3.6905 | -0.17 | -4.39 | 3.68 | 3.695 | 3.68 | 1471 |
| 1725917160 | 3.86 | -0.05 | -1.28 | 3.751 | 3.86 | 3.751 | 8261 |
| 1725658020 | 3.91 | -0.09 | -2.35 | 3.96 | 3.96 | 3.9003 | 65375 |
| 1725571440 | 4.0039999 | 0 | 0.10 | 4.001 | 4.0039999 | 3.98 | 1030 |
| 1725485040 | 4 | -0.09 | -2.20 | 4.03 | 4.1025 | 4 | 3876 |
| 1725398880 | 4.09 | -0.05 | -1.21 | 4.04 | 4.09 | 4.04 | 2518 |
| 1725053340 | 4.14 | -0.08 | -1.78 | 4.14 | 4.14 | 4.14 | 930 |
| 1724966400 | 4.215 | -0.02 | -0.48 | 4.1 | 4.22 | 4.1 | 5756 |
| 1724880360 | 4.2355 | 0.09 | 2.06 | 4.2 | 4.2355 | 4.14 | 3150 |
| 1724794080 | 4.15 | 0.11 | 2.72 | 4.1510999 | 4.1510999 | 4.15 | 1922 |
| 1724707740 | 4.04 | -0.08 | -1.94 | 4.04 | 4.04 | 4.04 | 2820 |
