Hot Features
프리미엄
AIB Group PLC (PK) (AIBGY)
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 | -0.52 | -4.5574057844 | 11.41 | 11.5 | 10.55 | 106509 | 11.32868662 | DR |
| 4 | 0.49 | 4.71153846154 | 10.4 | 12.17 | 10.4 | 332518 | 11.18462028 | DR |
| 12 | -1.4975 | -12.0887991927 | 12.3875 | 12.3875 | 9.95 | 226161 | 10.98375984 | DR |
| 26 | -0.54 | -4.72440944882 | 11.43 | 12.3875 | 9.95 | 117787 | 10.98746386 | DR |
| 52 | 2.245 | 25.968768074 | 8.645 | 12.3875 | 7.99 | 89942 | 10.97850531 | DR |
| 156 | 6.465 | 146.101694915 | 4.425 | 12.3875 | 4 | 52558 | 10.94024531 | DR |
| 260 | 4.59 | 72.8571428571 | 6.3 | 12.3875 | 1.73 | 29435 | 10.40178473 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 10.89 | -0.2 | -1.80 | 10.55 | 10.89 | 10.55 | 132751 |
| 1732660140 | 11.09 | 0.05 | 0.45 | 10.9125 | 11.09 | 10.7 | 86673 |
| 1732573560 | 11.04 | -0.2 | -1.78 | 11.095 | 11.25 | 10.84 | 25308 |
| 1732314000 | 11.24 | -0.12 | -1.06 | 11.105 | 11.24 | 10.9575 | 74770 |
| 1732227900 | 11.36 | -0.14 | -1.22 | 11.33 | 11.45 | 11.3 | 175815 |
| 1732141740 | 11.5 | 0.05 | 0.44 | 11.41 | 11.5 | 11.18 | 169978 |
| 1732054800 | 11.45 | -0.05 | -0.43 | 11.29 | 11.5 | 11.26 | 98111 |
| 1731968640 | 11.5 | -0.03 | -0.24 | 11.39 | 11.55 | 11.38 | 20551 |
| 1731709260 | 11.5275 | 0.25 | 2.19 | 11.46 | 11.5275 | 11.34 | 31677 |
| 1731622800 | 11.28 | 0.22 | 1.99 | 11.27 | 11.42 | 11.18 | 1019384 |
| 1731536760 | 11.06 | -0.15 | -1.34 | 10.94 | 11.1 | 10.805 | 68046 |
| 1731450480 | 11.21 | -0.4 | -3.45 | 11.34 | 11.45 | 11.19 | 430225 |
| 1731363600 | 11.61 | 0.13 | 1.13 | 12.17 | 12.17 | 11.45 | 933623 |
| 1731104400 | 11.48 | -0.1 | -0.86 | 11.41 | 11.53 | 11.24 | 446668 |
| 1731018540 | 11.58 | 0.1 | 0.87 | 11.71 | 11.72 | 11.535 | 169248 |
| 1730931600 | 11.48 | -0.39 | -3.29 | 11.47 | 11.55 | 11.345 | 136402 |
| 1730845680 | 11.87 | 0.9 | 8.25 | 11.59 | 11.92 | 11.5 | 306759 |
| 1730759160 | 10.965 | -0.48 | -4.15 | 11.415 | 11.55 | 10.615 | 304867 |
| 1730496420 | 11.44 | 0.74 | 6.92 | 11.03 | 11.445 | 10.92 | 239265 |
| 1730409780 | 10.7 | 0.08 | 0.75 | 10.69 | 10.8 | 10.5401 | 245809 |
| 1730323500 | 10.62 | -0.03 | -0.24 | 10.4 | 10.62 | 10.4 | 1667188 |
| 1730237280 | 10.6455 | 0.07 | 0.62 | 10.495 | 10.6455 | 10.47 | 494568 |
| 1730150880 | 10.58 | 0.01 | 0.09 | 10.48 | 10.58 | 10.4 | 1015852 |
| 1729891500 | 10.57 | -0.28 | -2.54 | 9.95 | 10.9 | 9.95 | 167301 |
| 1729805160 | 10.845 | 0.24 | 2.21 | 10.5735 | 10.96 | 10.555 | 256668 |
| 1729718940 | 10.61 | -0.02 | -0.19 | 10.59 | 10.7 | 10.505 | 317083 |
| 1729632300 | 10.63 | -0.22 | -2.03 | 10.5425 | 11.01 | 10.5425 | 1417692 |
| 1729545600 | 10.85 | 0.05 | 0.46 | 10.9999 | 10.9999 | 10.715 | 237831 |
| 1729286400 | 10.8 | -0.29 | -2.62 | 10.74 | 10.84 | 10.73 | 236853 |
| 1729200480 | 11.0905 | 0 | 0.00 | 11.0905 | 11.0905 | 11.0905 | 0 |
| 1729114080 | 11.0905 | 0 | 0.00 | 11.0905 | 11.0905 | 11.0905 | 0 |
| 1729027680 | 11.0905 | 0.09 | 0.78 | 11.15 | 11.16 | 11.0905 | 1390 |
| 1728941220 | 11.005 | -0.12 | -1.08 | 11.005 | 11.005 | 11.005 | 374 |
| 1728681960 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1728595560 | 11.125 | -0.14 | -1.20 | 11.125 | 11.125 | 11.125 | 111 |
| 1728508800 | 11.26 | 0.02 | 0.18 | 11.26 | 11.26 | 11.26 | 1078 |
| 1728422580 | 11.24 | 0.19 | 1.72 | 11.24 | 11.35 | 11.24 | 392 |
| 1728336000 | 11.05 | 0.37 | 3.42 | 11.05 | 11.05 | 11.05 | 870 |
| 1728077220 | 10.685 | -0.18 | -1.64 | 10.685 | 10.685 | 10.685 | 343 |
| 1727990760 | 10.8629 | -0.4 | -3.53 | 10.64 | 11.15 | 10.52 | 10759 |
| 1727904000 | 11.26 | -0.18 | -1.56 | 10.89 | 11.29 | 10.82 | 6788 |
| 1727818140 | 11.438 | -0.56 | -4.68 | 11.065 | 11.438 | 11.065 | 648 |
| 1727731200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1727472000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 436 |
| 1727386200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 58 |
| 1727299200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 13843 |
| 1727212800 | 12 | -0.11 | -0.91 | 12 | 12 | 12 | 747 |
| 1727126940 | 12.11 | 0.21 | 1.76 | 12.11 | 12.11 | 12.11 | 10053 |
| 1726867740 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1726781340 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1726694940 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1726608540 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1726522140 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1726262940 | 11.9 | 0.36 | 3.07 | 12 | 12 | 11.9 | 2229 |
| 1726176540 | 11.545 | -0.58 | -4.82 | 11.545 | 11.545 | 11.545 | 234 |
| 1726090140 | 12.1299 | 0.16 | 1.34 | 11.565 | 12.1299 | 11.565 | 3228 |
| 1726003440 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1725917040 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1725657840 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1725571440 | 11.97 | -0.07 | -0.58 | 11.97 | 11.97 | 11.92 | 6000 |
| 1725485040 | 12.04 | -0.14 | -1.16 | 12.3875 | 12.3875 | 12.04 | 1922 |
| 1725398940 | 12.1809 | 0 | 0.00 | 12.1809 | 12.1809 | 12.1809 | 0 |
| 1725053340 | 12.1809 | 0.08 | 0.67 | 12.1809 | 12.1809 | 12.1809 | 1626 |
| 1724966400 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 177 |
| 1724880480 | 12.0995 | 0 | 0.00 | 12.0995 | 12.0995 | 12.0995 | 0 |
