Hot Features
프리미엄
Air France ADS (PK) (AFLYY)
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 | 0.0412 | 5.34787123572 | 0.7704 | 0.82 | 0.7501 | 74389 | 0.79387044 | DR |
| 4 | -0.1684 | -17.1836734694 | 0.98 | 0.9899 | 0.7501 | 53806 | 0.84184173 | DR |
| 12 | -0.07135 | -8.08086528116 | 0.88295 | 1.05 | 0.7501 | 48552 | 0.91715104 | DR |
| 26 | -0.2884 | -26.2181818182 | 1.1 | 1.1725 | 0.7501 | 47900 | 0.90486249 | DR |
| 52 | -0.4584 | -36.094488189 | 1.27 | 1.6499 | 0.7501 | 47075 | 1.05948921 | DR |
| 156 | -3.5384 | -81.3425287356 | 4.35 | 5.15 | 0.7501 | 56481 | 1.76344467 | DR |
| 260 | -10.8984 | -93.0691716482 | 11.71 | 11.97 | 0.7501 | 62605 | 3.34480692 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.8116 | 0.0116 | 1.45 | 0.8098999 | 0.8199999 | 0.8 | 5898 |
| 1732746540 | 0.8 | 0.005 | 0.63 | 0.7501 | 0.8199999 | 0.7501 | 17396 |
| 1732660140 | 0.795 | -0.0096 | -1.19 | 0.795 | 0.795 | 0.7945 | 7717 |
| 1732573560 | 0.8046 | 0.0138001 | 1.75 | 0.81 | 0.8149999 | 0.7901 | 52259 |
| 1732314000 | 0.7907999 | 0.0007999 | 0.10 | 0.7704 | 0.8117 | 0.7704 | 220184 |
| 1732227900 | 0.79 | -0.0037 | -0.47 | 0.8197 | 0.8199999 | 0.79 | 24388 |
| 1732141740 | 0.7937 | -0.03595 | -4.33 | 0.8267 | 0.8267 | 0.7937 | 107734 |
| 1732054800 | 0.82965 | -0.01035 | -1.23 | 0.8 | 0.8393 | 0.8 | 24129 |
| 1731968640 | 0.84 | 0.00075 | 0.09 | 0.84035 | 0.842 | 0.84 | 2046 |
| 1731709260 | 0.83925 | 0.00925 | 1.11 | 0.8544 | 0.8544 | 0.83 | 2952 |
| 1731622800 | 0.83 | -0.00628 | -0.75 | 0.841507 | 0.841507 | 0.8245 | 55209 |
| 1731536760 | 0.83628 | 0.00628 | 0.76 | 0.85 | 0.8538 | 0.8199999 | 33643 |
| 1731450480 | 0.83 | -0.02 | -2.35 | 0.849 | 0.849 | 0.818125 | 90646 |
| 1731363600 | 0.85 | -0.02 | -2.30 | 0.8752 | 0.8752 | 0.85 | 79376 |
| 1731104400 | 0.87 | -0.00875 | -1.00 | 0.85 | 0.8879 | 0.85 | 19516 |
| 1731018540 | 0.87875 | -0.07125 | -7.50 | 0.881 | 0.9 | 0.86 | 150505 |
| 1730931600 | 0.95 | -0.0223 | -2.29 | 0.95135 | 0.95135 | 0.93 | 8893 |
| 1730845680 | 0.9723 | 0.0196 | 2.06 | 0.9899 | 0.9899 | 0.932 | 72229 |
| 1730759160 | 0.9527 | 0.0127 | 1.35 | 0.9385 | 0.9681 | 0.93225 | 43832 |
| 1730496420 | 0.94 | -0.03259 | -3.35 | 0.98 | 0.98 | 0.9331 | 9668 |
| 1730409780 | 0.97259 | -0.00851 | -0.87 | 0.9812 | 0.99295 | 0.97259 | 3499 |
| 1730323500 | 0.9811 | -0.008733 | -0.88 | 0.9622 | 1.01 | 0.9622 | 4658 |
| 1730237280 | 0.989833 | -0.030167 | -2.96 | 0.99592 | 0.99592 | 0.9799 | 8179 |
| 1730150880 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 1.01 | 65095 |
| 1729891500 | 1.01 | 0.06 | 5.83 | 0.97 | 1.01 | 0.97 | 7773 |
| 1729805160 | 0.9544 | -0.0056 | -0.58 | 0.9739 | 0.98 | 0.9544 | 30802 |
| 1729718940 | 0.96 | -0.0076 | -0.79 | 0.96 | 0.96 | 0.95 | 13067 |
| 1729632300 | 0.9676 | -0.0024 | -0.25 | 0.9654 | 0.99 | 0.962875 | 73400 |
| 1729545600 | 0.97 | -0.0217 | -2.19 | 0.9631 | 0.9731 | 0.9631 | 5941 |
| 1729286400 | 0.9917 | 0.0016 | 0.16 | 1.01 | 1.01 | 0.9762 | 12770 |
| 1729200000 | 0.9901 | 0.0151 | 1.55 | 0.9751 | 1 | 0.9751 | 147207 |
| 1729113960 | 0.975 | -0.00195 | -0.20 | 0.9974 | 0.9974 | 0.9651 | 46908 |
| 1729027680 | 0.97695 | 0.051 | 5.51 | 0.9357 | 0.98985 | 0.9357 | 19841 |
| 1728941220 | 0.92595 | -0.00065 | -0.07 | 0.935 | 0.9617 | 0.9162 | 95373 |
| 1728681900 | 0.9266 | 0.0166 | 1.82 | 0.9514 | 0.9514 | 0.9076 | 16076 |
| 1728595560 | 0.91 | 0.0043 | 0.47 | 0.9261 | 0.9317 | 0.90746 | 19886 |
| 1728508800 | 0.9057 | -0.0243 | -2.61 | 0.9309 | 0.9375 | 0.9 | 5784 |
| 1728422580 | 0.93 | 0.029 | 3.22 | 0.9 | 0.93 | 0.8934 | 40950 |
| 1728336000 | 0.901 | -0.0285 | -3.07 | 0.9 | 0.93 | 0.8204 | 97321 |
| 1728077220 | 0.9295 | 0.0295 | 3.28 | 0.884555 | 0.934 | 0.884555 | 129923 |
| 1727990760 | 0.9 | -0.01 | -1.10 | 0.9283 | 0.9306 | 0.89496 | 23508 |
| 1727904000 | 0.91 | -0.0651 | -6.68 | 0.9345 | 0.9345 | 0.8921 | 52903 |
| 1727818140 | 0.9751 | -0.0649 | -6.24 | 1.03 | 1.03 | 0.9564 | 86660 |
| 1727731380 | 1.04 | 0.03 | 2.97 | 1.041 | 1.05 | 1.02 | 125854 |
| 1727472000 | 1.01 | -0.02 | -1.46 | 1.02 | 1.04 | 1 | 35967 |
| 1727386200 | 1.025 | 0.03 | 3.02 | 0.98255 | 1.03 | 0.981 | 75598 |
| 1727299200 | 0.995 | 0.054 | 5.74 | 0.98 | 0.995 | 0.9603 | 14528 |
| 1727212800 | 0.941 | 0.001 | 0.11 | 0.9683 | 0.98185 | 0.941 | 64354 |
| 1727126940 | 0.94 | -0.05 | -5.05 | 0.9825 | 0.9825 | 0.9149 | 92406 |
| 1726867200 | 0.99 | 0.06 | 6.45 | 0.98345 | 1.01 | 0.9603 | 150824 |
| 1726781220 | 0.93 | -0.0166 | -1.75 | 0.9466 | 0.994 | 0.9077 | 69214 |
| 1726694460 | 0.9466 | 0.0057 | 0.61 | 0.935 | 0.9466 | 0.9204 | 5677 |
| 1726608240 | 0.9409 | 0.0409 | 4.54 | 0.95 | 0.955 | 0.939335 | 16446 |
| 1726521720 | 0.9 | 0.003 | 0.33 | 0.931005 | 0.9325 | 0.9 | 9081 |
| 1726262940 | 0.897 | -0.0155 | -1.70 | 0.8884 | 0.95 | 0.8884 | 40812 |
| 1726176540 | 0.9125 | -0.0005 | -0.05 | 0.8897 | 0.92 | 0.8897 | 8118 |
| 1726090140 | 0.913 | -0.0006 | -0.07 | 0.8913 | 0.9286 | 0.8913 | 17240 |
| 1726003500 | 0.9136 | 0.06864 | 8.12 | 0.8636 | 0.9136 | 0.8636 | 93688 |
| 1725917160 | 0.84496 | 0.00816 | 0.98 | 0.8199999 | 0.852352 | 0.8199999 | 5188 |
| 1725658020 | 0.8368 | -0.0681 | -7.53 | 0.88295 | 0.9 | 0.8368 | 9705 |
| 1725571440 | 0.9049 | 0.0449 | 5.22 | 0.9439 | 0.9439 | 0.86 | 14015 |
| 1725485040 | 0.86 | -0.0072 | -0.83 | 0.8 | 0.884647 | 0.8 | 50624 |
| 1725398880 | 0.8672 | 0.0072 | 0.84 | 0.85 | 0.9 | 0.84 | 166537 |
| 1725053340 | 0.86 | 0.0399 | 4.87 | 0.901775 | 0.901775 | 0.8383 | 16018 |
