Hot Features
프리미엄
AIB Group PLC (PK) (AIBRF)
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 | 0.16 | 2.85714285714 | 5.6 | 6.2 | 5.6 | 14628 | 5.82838011 | CS |
| 4 | 0.175 | 3.13339301701 | 5.585 | 6.2 | 5.41 | 18381 | 5.62383258 | CS |
| 12 | -0.16 | -2.7027027027 | 5.92 | 6.2 | 5.15 | 16725 | 5.62397915 | CS |
| 26 | 0.238 | 4.31003259689 | 5.522 | 6.2 | 5.03 | 11335 | 5.6207397 | CS |
| 52 | 1.58 | 37.7990430622 | 4.18 | 6.2 | 4.16 | 7443 | 5.5218276 | CS |
| 156 | 2.66 | 85.8064516129 | 3.1 | 6.2 | 1.98 | 5450 | 4.72364017 | CS |
| 260 | 2.8961 | 101.124340934 | 2.8639 | 6.2 | 0.8702 | 7549 | 2.95043195 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738016820 | 5.76 | -0.16 | -2.77 | 6.01 | 6.0199999 | 5.76 | 8191 |
| 1737757440 | 5.924 | -0.04 | -0.69 | 6.015 | 6.035 | 5.924 | 7989 |
| 1737671220 | 5.965 | 0.22 | 3.76 | 6.2 | 6.2 | 5.92 | 9116 |
| 1737584640 | 5.7486 | -0.05 | -0.89 | 5.745 | 5.95 | 5.7411 | 16229 |
| 1737498540 | 5.8 | 0.19 | 3.37 | 5.6 | 5.8 | 5.6 | 25179 |
| 1737152880 | 5.6109 | -0.03 | -0.52 | 5.6109 | 5.6109 | 5.6109 | 979 |
| 1737066420 | 5.64 | -0.05 | -0.88 | 5.6425 | 5.675 | 5.5959 | 24550 |
| 1736979720 | 5.69 | 0.12 | 2.15 | 5.7267 | 5.7267 | 5.69 | 6169 |
| 1736893380 | 5.57 | 0.02 | 0.36 | 5.6 | 5.735 | 5.57 | 20776 |
| 1736806800 | 5.55 | -0.22 | -3.81 | 5.9 | 5.95 | 5.55 | 16099 |
| 1736547720 | 5.7699999 | 0.03 | 0.61 | 5.815 | 5.815 | 5.6898 | 3550 |
| 1736375340 | 5.735 | 0.19 | 3.39 | 5.735 | 5.735 | 5.735 | 2321 |
| 1736288940 | 5.5468 | -0.08 | -1.48 | 5.5468 | 5.5468 | 5.5468 | 3799 |
| 1736202360 | 5.63 | 0.09 | 1.72 | 5.41 | 5.91 | 5.41 | 27138 |
| 1735942980 | 5.535 | 0.02 | 0.36 | 5.4371 | 5.535 | 5.4371 | 137917 |
| 1735856700 | 5.515 | -0.4 | -6.68 | 5.53 | 5.53 | 5.515 | 2570 |
| 1735683960 | 5.91 | 0.31 | 5.54 | 5.91 | 5.91 | 5.91 | 5221 |
| 1735597740 | 5.6 | 0.31 | 5.86 | 5.585 | 5.625 | 5.585 | 2877 |
| 1735338000 | 5.29 | -0.26 | -4.68 | 5.402 | 5.585 | 5.29 | 16177 |
| 1735251000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735078200 | 5.55 | -0.01 | -0.09 | 5.555 | 5.555 | 5.55 | 3490 |
| 1734992400 | 5.555 | 0.32 | 6.21 | 5.24 | 5.555 | 5.24 | 2373 |
| 1734733200 | 5.23 | -0.02 | -0.38 | 5.15 | 5.51 | 5.15 | 14728 |
| 1734646800 | 5.25 | -0.28 | -5.06 | 5.3 | 5.525 | 5.25 | 12100 |
| 1734560940 | 5.53 | -0.07 | -1.25 | 5.6 | 5.6 | 5.53 | 6460 |
| 1734474360 | 5.6 | 0.2 | 3.70 | 5.7859999 | 5.7859999 | 5.6 | 2353 |
| 1734388140 | 5.4 | -0.29 | -5.01 | 5.4 | 5.4 | 5.4 | 1480 |
| 1734128940 | 5.6849999 | 0.03 | 0.53 | 5.518 | 5.6849999 | 5.518 | 1115 |
| 1734042480 | 5.655 | 0.16 | 2.82 | 5.655 | 5.655 | 5.655 | 955 |
| 1733955600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733869200 | 5.5 | -0.25 | -4.26 | 5.705 | 5.705 | 5.455 | 4136 |
| 1733782800 | 5.745 | 0.35 | 6.39 | 5.745 | 5.745 | 5.745 | 1553 |
| 1733523600 | 5.4 | -0.29 | -5.10 | 5.63 | 5.63 | 5.4 | 3862 |
| 1733437500 | 5.69 | 0.34 | 6.36 | 5.53 | 5.69 | 5.5199999 | 7577 |
| 1733350980 | 5.35 | -0.29 | -5.14 | 5.446 | 5.446 | 5.35 | 3887 |
| 1733264700 | 5.64 | 0.35 | 6.62 | 5.5 | 5.64 | 5.5 | 1808 |
| 1733177400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1732918200 | 5.29 | -0.17 | -3.11 | 5.5 | 5.5 | 5.29 | 3506 |
| 1732746540 | 5.46 | -0.01 | -0.24 | 5.47 | 5.48 | 5.46 | 2467 |
| 1732660140 | 5.4731 | 0 | 0.06 | 5.6449999 | 5.6449999 | 5.4731 | 1092 |
| 1732573560 | 5.47 | -0 | -0.07 | 5.51 | 5.68 | 5.47 | 15171 |
| 1732314000 | 5.474 | -0.29 | -4.97 | 5.5394 | 5.655 | 5.474 | 22062 |
| 1732227900 | 5.76 | -0.05 | -0.78 | 6.0599999 | 6.0599999 | 5.5 | 4567 |
| 1732141740 | 5.805 | 0.06 | 1.13 | 5.8 | 5.805 | 5.6996 | 11064 |
| 1732054800 | 5.74 | -0.13 | -2.13 | 5.74 | 5.74 | 5.74 | 34845 |
| 1731968640 | 5.865 | 0.17 | 2.89 | 5.9029999 | 5.9029999 | 5.57 | 43967 |
| 1731709200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731622800 | 5.7 | 0.11 | 1.97 | 5.7 | 5.7 | 5.7 | 2522 |
| 1731536760 | 5.59 | 0.22 | 4.10 | 5.55 | 5.59 | 5.55 | 3567 |
| 1731450480 | 5.37 | -0.41 | -7.09 | 5.76 | 5.76 | 5.37 | 2242 |
| 1731363600 | 5.78 | 0.13 | 2.30 | 5.845 | 5.845 | 5.78 | 3324 |
| 1731104400 | 5.65 | -0.12 | -2.08 | 5.65 | 5.65 | 5.65 | 9170 |
| 1731018540 | 5.7699999 | -0.09 | -1.45 | 5.7699999 | 5.7699999 | 5.7699999 | 6106 |
| 1730931600 | 5.855 | -0.05 | -0.78 | 5.815 | 5.855 | 5.69 | 11178 |
| 1730845680 | 5.9010999 | 0.3 | 5.38 | 5.97 | 5.97 | 5.82 | 39570 |
| 1730759160 | 5.6 | 0.57 | 11.33 | 5.92 | 5.92 | 5.355 | 240022 |
| 1730496300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730409900 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730323500 | 5.03 | -0.18 | -3.45 | 5.03 | 5.03 | 5.03 | 967 |
| 1730237100 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1730150700 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
