Hot Features
프리미엄
Asahi Kaisai Corp (PK) (AHKSF)
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 | 0.02 | 0.308641975309 | 6.48 | 6.5 | 6.48 | 712 | 6.5 | CS |
| 4 | -0.25 | -3.7037037037 | 6.75 | 6.75 | 6.48 | 406 | 6.53078818 | CS |
| 12 | -0.625 | -8.77192982456 | 7.125 | 7.125 | 6.48 | 921 | 6.85616058 | CS |
| 26 | -0.65 | -9.09090909091 | 7.15 | 7.6 | 6.43 | 1156 | 6.68057327 | CS |
| 52 | -0.96 | -12.8686327078 | 7.46 | 7.61 | 6.04 | 2251 | 6.5475044 | CS |
| 156 | -3.36 | -34.0770791075 | 9.86 | 10.2 | 6 | 18300 | 7.17235778 | CS |
| 260 | -4.0475 | -38.3740222802 | 10.5475 | 12.7 | 5 | 15127 | 8.32461844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738103220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738016820 | 6.5 | -0.25 | -3.70 | 6.48 | 6.5 | 6.48 | 712 |
| 1737757620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737671220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737584820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737498420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737152820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737066420 | 6.75 | -0.16 | -2.32 | 6.75 | 6.75 | 6.75 | 100 |
| 1736979600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736893200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736806800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736547600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736374800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736288400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1736202000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735942800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735856400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735683600 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735597200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1735338000 | 6.91 | 0.08 | 1.10 | 6.91 | 6.91 | 6.91 | 500 |
| 1735251000 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1735078200 | 6.835 | 0.05 | 0.74 | 6.835 | 6.835 | 6.835 | 1333 |
| 1734992400 | 6.785 | 0.04 | 0.67 | 6.785 | 6.785 | 6.785 | 2424 |
| 1734733200 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734646800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734560400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734474000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734387600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734128400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734042000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1733955600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1733869200 | 6.74 | -0.31 | -4.40 | 6.74 | 6.74 | 6.74 | 266 |
| 1733782980 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733523780 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733437380 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733350980 | 7.05 | -0.08 | -1.05 | 7.05 | 7.05 | 7.05 | 1032 |
| 1733264880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1733178480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732919280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732746480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732660080 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732573680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732314480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732228080 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732141680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732055280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731968880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731709680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731623280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731536880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731450480 | 7.125 | 0.58 | 8.78 | 7.125 | 7.125 | 7.125 | 1000 |
| 1731360180 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1731100980 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1731014580 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730928180 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730841780 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730755380 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730496180 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730409780 | 6.55 | 0.12 | 1.87 | 6.55 | 6.55 | 6.55 | 117 |
| 1730298600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730212200 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
