Hot Features
프리미엄
Anhui Conch Cement (PK) (AHCHY)
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 | -0.1949 | -1.43944933124 | 13.5399 | 13.576 | 12.5501 | 12702 | 13.13458373 | DR |
| 4 | -0.855 | -6.02112676056 | 14.2 | 14.2 | 12.5501 | 18271 | 13.44376733 | DR |
| 12 | 2.515 | 23.2225300092 | 10.83 | 17.185 | 10.83 | 15909 | 13.44424101 | DR |
| 26 | 1.9 | 16.6011358672 | 11.445 | 17.185 | 9.98 | 19181 | 12.25707782 | DR |
| 52 | 2.005 | 17.6807760141 | 11.34 | 17.185 | 9.82 | 35511 | 11.26576804 | DR |
| 156 | -10.705 | -44.5114345114 | 24.05 | 29.03 | 9.82 | 37885 | 15.62390399 | DR |
| 260 | -19.655 | -59.5606060606 | 33 | 40.04 | 9.82 | 31861 | 20.03095489 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733437500 | 13.28 | 0.38 | 2.95 | 12.7801 | 13.29 | 12.7801 | 10549 |
| 1733350980 | 12.9 | -0.41 | -3.04 | 13.3 | 13.3 | 12.9 | 19989 |
| 1733264700 | 13.305 | 0.02 | 0.11 | 13.5 | 13.5 | 13.28 | 12275 |
| 1733178180 | 13.29 | 0.34 | 2.65 | 12.78 | 13.576 | 12.78 | 14417 |
| 1732918200 | 12.9471 | -0.31 | -2.36 | 13.5399 | 13.5399 | 12.5501 | 6280 |
| 1732746540 | 13.26 | 0.28 | 2.16 | 12.75 | 13.2699 | 12.75 | 9446 |
| 1732660140 | 12.98 | -0.24 | -1.82 | 12.9401 | 12.99 | 12.94 | 10519 |
| 1732573560 | 13.22 | -0.02 | -0.15 | 13.219 | 13.22 | 13.12 | 22563 |
| 1732314000 | 13.24 | -0.45 | -3.29 | 13.1801 | 13.2499 | 13.18 | 41615 |
| 1732227900 | 13.69 | -0.04 | -0.32 | 13.6275 | 13.6999 | 13.62 | 10680 |
| 1732141740 | 13.7337 | 0.05 | 0.39 | 13.6895 | 13.74 | 13.6401 | 9893 |
| 1732054800 | 13.68 | -0.16 | -1.16 | 13.06 | 13.71 | 13.06 | 24412 |
| 1731968640 | 13.84 | 0.64 | 4.85 | 13.8 | 13.86 | 13.8 | 23516 |
| 1731709260 | 13.2 | -0.29 | -2.15 | 13.165 | 13.22 | 13.165 | 34307 |
| 1731622800 | 13.49 | -0.13 | -0.92 | 13.465 | 13.5 | 13.405 | 36048 |
| 1731536760 | 13.615 | -0.09 | -0.62 | 13.61 | 13.6799 | 13.58 | 18250 |
| 1731450480 | 13.7 | -0.36 | -2.56 | 13.6901 | 13.71 | 13.61 | 11787 |
| 1731363600 | 14.06 | -0.08 | -0.57 | 14.1 | 14.1 | 13.97 | 19518 |
| 1731104400 | 14.14 | -0.83 | -5.54 | 14.2 | 14.2 | 13.9785 | 11088 |
| 1731018540 | 14.97 | 0.78 | 5.50 | 14.85 | 14.98 | 14.845 | 8030 |
| 1730931600 | 14.19 | -0.32 | -2.20 | 14.12 | 14.19 | 14.0801 | 12563 |
| 1730845680 | 14.5085 | 0.27 | 1.89 | 14.495 | 14.54 | 14.484 | 7377 |
| 1730759160 | 14.24 | -0.17 | -1.18 | 13.69 | 14.255 | 13.69 | 13926 |
| 1730496420 | 14.41 | -0.13 | -0.89 | 14.405 | 14.44 | 14.37 | 8046 |
| 1730409780 | 14.54 | -0.01 | -0.07 | 14.46 | 14.54 | 14.43 | 11387 |
| 1730323500 | 14.55 | 0.35 | 2.46 | 14.48 | 14.55 | 14.4201 | 3839 |
| 1730237280 | 14.2 | -0.46 | -3.14 | 14.55 | 14.8999 | 13.2401 | 6246 |
| 1730150880 | 14.66 | 0.4 | 2.81 | 14.63 | 15.18 | 14.335 | 4486 |
| 1729891500 | 14.26 | 0.47 | 3.41 | 14.28 | 14.28 | 14.16 | 6369 |
| 1729805160 | 13.79 | -0.09 | -0.65 | 13.7685 | 13.79 | 13.675 | 5967 |
| 1729718940 | 13.88 | -0.14 | -1.00 | 14.01 | 14.01 | 13.82 | 4767 |
| 1729632300 | 14.02 | 0.23 | 1.67 | 14.0299 | 14.05 | 13.96 | 5036 |
| 1729545600 | 13.79 | -0.08 | -0.54 | 13.825 | 13.8799 | 13.715 | 4717 |
| 1729286400 | 13.865 | 0.45 | 3.38 | 13.855 | 13.92 | 13.8 | 10620 |
| 1729200000 | 13.412 | -0.82 | -5.75 | 13.42 | 13.5 | 13.3801 | 42386 |
| 1729113960 | 14.23 | 0.75 | 5.56 | 14.245 | 14.34 | 14.1901 | 5412 |
| 1729027680 | 13.48 | -0.65 | -4.60 | 13.76 | 13.77 | 13.48 | 12370 |
| 1728941220 | 14.13 | 0.19 | 1.36 | 13.94 | 14.37 | 13.94 | 3316 |
| 1728681900 | 13.94 | -0.04 | -0.29 | 13.685 | 14.07 | 13.47 | 16654 |
| 1728595560 | 13.98 | -0.19 | -1.34 | 13.8545 | 13.9999 | 13.8545 | 10058 |
| 1728508800 | 14.17 | -0.39 | -2.68 | 14.05 | 14.24 | 14.05 | 22698 |
| 1728422580 | 14.56 | -2.63 | -15.27 | 15.01 | 15.44 | 14.51 | 38870 |
| 1728336000 | 17.185 | 1.21 | 7.57 | 16.62 | 17.185 | 16.62 | 44048 |
| 1728077220 | 15.975 | 0.76 | 5.02 | 15.99 | 15.99 | 15.9001 | 5357 |
| 1727990760 | 15.212 | -0.36 | -2.30 | 15.31 | 15.31 | 15.175 | 4730 |
| 1727904000 | 15.57 | 0.9 | 6.13 | 16.329899 | 16.329899 | 15.46 | 11212 |
| 1727818140 | 14.67 | 0.32 | 2.23 | 14.39 | 14.67 | 14.39 | 8332 |
| 1727731380 | 14.35 | 0.28 | 1.99 | 14.57 | 14.585 | 14.325 | 15054 |
| 1727472000 | 14.07 | 0.64 | 4.77 | 13.56 | 14.16 | 13.56 | 12839 |
| 1727386200 | 13.43 | 1.18 | 9.59 | 13.39 | 13.56 | 13.28 | 17906 |
| 1727299200 | 12.255 | 0.06 | 0.45 | 12.28 | 12.32 | 12.25 | 19595 |
| 1727212800 | 12.2 | 0.86 | 7.58 | 11.7 | 12.27 | 11.7 | 35122 |
| 1727126940 | 11.34 | 0.1 | 0.89 | 11.35 | 11.39 | 11.34 | 14556 |
| 1726867200 | 11.24 | 0.04 | 0.32 | 11.26 | 11.28 | 11.24 | 9177 |
| 1726781220 | 11.204 | -0.13 | -1.11 | 11.14 | 11.24 | 11.13 | 22119 |
| 1726694460 | 11.33 | -0.04 | -0.31 | 11.39 | 11.39 | 11.32 | 8248 |
| 1726608240 | 11.365 | 0.27 | 2.39 | 11.9199 | 11.9199 | 11.3 | 20600 |
| 1726521720 | 11.1 | 0.26 | 2.40 | 11.1699 | 11.1699 | 11.08 | 56891 |
| 1726262940 | 10.84 | -0.05 | -0.46 | 10.83 | 10.92 | 10.83 | 20576 |
| 1726176540 | 10.89 | 0.47 | 4.51 | 10.81 | 10.92 | 10.81 | 38993 |
| 1726090140 | 10.42 | 0.2 | 1.96 | 10.0501 | 10.48 | 10.0501 | 52263 |
| 1726003500 | 10.22 | -0.31 | -2.94 | 9.98 | 10.3 | 9.98 | 40099 |
| 1725917160 | 10.53 | 0.2 | 1.94 | 10.643 | 10.643 | 10.3901 | 35932 |
| 1725658020 | 10.33 | -0.37 | -3.46 | 10.72 | 10.72 | 10.33 | 35272 |
