Hot Features
프리미엄
Akeso Inc (PK) (AKESF)
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 | -0.26 | -2.86975717439 | 9.06 | 9.06 | 8.2534 | 1024 | 8.64836861 | CS |
| 4 | 0.2 | 2.32558139535 | 8.6 | 9.06 | 8.0372 | 1908 | 8.5313315 | CS |
| 12 | 1.4 | 18.9189189189 | 7.4 | 10.12 | 6.2 | 7061 | 8.0717774 | CS |
| 26 | 2.7 | 44.262295082 | 6.1 | 10.12 | 4.3 | 5006 | 7.83700261 | CS |
| 52 | 2.74 | 45.2145214521 | 6.06 | 10.12 | 4.3 | 7429 | 7.25825727 | CS |
| 156 | 3.8 | 76 | 5 | 10.12 | 4.3 | 7331 | 7.25784658 | CS |
| 260 | 3.2297 | 57.9807191713 | 5.5703 | 10.12 | 4.3 | 7327 | 7.23663334 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 8.8 | 0.51 | 6.19 | 8.2899999 | 9 | 8.2899999 | 1050 |
| 1732055040 | 8.287 | 0 | 0.00 | 8.287 | 8.287 | 8.287 | 0 |
| 1731968640 | 8.287 | -0.71 | -7.92 | 8.3 | 8.3 | 8.2533999 | 1220 |
| 1731709200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731622800 | 9 | -0.05 | -0.55 | 9.06 | 9.06 | 9 | 801 |
| 1731536760 | 9.05 | 0.35 | 4.02 | 9.05 | 9.05 | 9.05 | 552 |
| 1731450000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731363600 | 8.7 | -0.15 | -1.69 | 8.75 | 8.75 | 8.7 | 1324 |
| 1731104400 | 8.85 | 0.67 | 8.19 | 8.7 | 8.85 | 8.7 | 1050 |
| 1731018480 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730932080 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730845680 | 8.18 | 0.12 | 1.49 | 8.18 | 8.18 | 8.18 | 802 |
| 1730759160 | 8.06 | -0.04 | -0.49 | 8.18 | 8.18 | 8.06 | 2700 |
| 1730496180 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730409780 | 8.1 | -0.81 | -9.09 | 8.0372 | 8.1 | 8.0372 | 5100 |
| 1730323680 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1730237280 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1730150880 | 8.91 | 0.01 | 0.10 | 8.91 | 8.91 | 8.91 | 5000 |
| 1729891500 | 8.9012 | 0.75 | 9.22 | 8.901 | 8.9012 | 8.901 | 2550 |
| 1729805160 | 8.15 | -0.35 | -4.12 | 8.6 | 8.6 | 8.15 | 750 |
| 1729718940 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 150 |
| 1729632300 | 8.5 | -0.25 | -2.86 | 8.5 | 8.5 | 8.5 | 1139 |
| 1729545600 | 8.75 | 0.03 | 0.34 | 8.75 | 8.75 | 8.75 | 3000 |
| 1729286400 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1729200000 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 400 |
| 1729113960 | 8.72 | 0.19 | 2.23 | 8.72 | 8.72 | 8.72 | 535 |
| 1729027680 | 8.53 | 0.28 | 3.39 | 8.53 | 8.53 | 8.53 | 1600 |
| 1728941220 | 8.25 | 0.13 | 1.60 | 8.3272 | 8.76 | 8.25 | 12396 |
| 1728681960 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1728595560 | 8.1199999 | -0.68 | -7.73 | 8.56 | 8.56 | 8.1199999 | 500 |
| 1728508800 | 8.8 | -0.2 | -2.22 | 8.8 | 8.8 | 8.8 | 2600 |
| 1728422580 | 9 | -0.94 | -9.46 | 9 | 9.3 | 9 | 905 |
| 1728336000 | 9.94 | 0.14 | 1.43 | 9.15 | 9.94 | 9.15 | 800 |
| 1728077220 | 9.8 | 1.05 | 12.00 | 9.785 | 9.89 | 9.5257 | 2483 |
| 1727990760 | 8.75 | -0.32 | -3.53 | 9 | 9 | 8.6 | 3906 |
| 1727904000 | 9.07 | 0.18 | 2.02 | 9.2 | 9.2 | 9.07 | 1198 |
| 1727818140 | 8.89 | 0.19 | 2.15 | 8.8 | 8.89 | 8.8 | 1581 |
| 1727731380 | 8.7025 | -0.03 | -0.29 | 9 | 9.18 | 8.7025 | 2835 |
| 1727472000 | 8.7282 | 0.33 | 3.91 | 9.27 | 9.27 | 8.7135 | 3601 |
| 1727386200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.3615 | 3719 |
| 1727299200 | 8.4 | 0.81 | 10.60 | 8.15 | 9.25 | 8.15 | 13610 |
| 1727212800 | 7.595 | -0.39 | -4.82 | 7.595 | 7.595 | 7.595 | 160 |
| 1727126940 | 7.98 | -0.5 | -5.90 | 8.2 | 8.2 | 7.98 | 18000 |
| 1726867620 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1726781220 | 8.48 | -0.52 | -5.78 | 8.7 | 8.7 | 8.3 | 1270 |
| 1726694460 | 9 | -0.3 | -3.23 | 8.95 | 9.3 | 8.95 | 11432 |
| 1726608240 | 9.3 | -0.1 | -1.06 | 9.5 | 10.12 | 9.3 | 3136 |
| 1726521720 | 9.4 | 1.24 | 15.20 | 9.26 | 10 | 9.26 | 22532 |
| 1726262940 | 8.16 | 1.96 | 31.61 | 8 | 8.16 | 8 | 26620 |
| 1726176540 | 6.2 | -1.27 | -17.04 | 7.47 | 7.6 | 6.2 | 3000 |
| 1726090140 | 7.4734 | 0.47 | 6.76 | 7.33 | 7.5 | 7.2 | 125870 |
| 1726003500 | 7 | -0.09 | -1.27 | 7.0887 | 7.0887 | 7 | 2115 |
| 1725917160 | 7.09 | 1.41 | 24.82 | 7.4 | 7.4 | 6.8 | 2556 |
| 1725658140 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1725571740 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1725485340 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1725398940 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1725053340 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1724966940 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1724880540 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1724794140 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1724707740 | 5.68 | -0.12 | -2.07 | 5.68 | 5.68 | 5.68 | 100 |
| 1724448180 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724361780 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1724275380 | 5.8 | 0.01 | 0.17 | 5.8 | 5.8 | 5.8 | 570 |
