Hot Features
프리미엄
Acerinox SA (PK) (ANIOY)
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 | 0.1 | 2 | 5 | 5.1 | 5 | 364 | 5.06239927 | DR |
| 4 | 0.28 | 5.80912863071 | 4.82 | 5.1 | 4.82 | 490 | 4.9642288 | DR |
| 12 | 0.2265 | 4.64758387196 | 4.8735 | 5.13 | 4.59 | 1536 | 4.77700651 | DR |
| 26 | 0 | 0 | 5.1 | 5.525 | 4.45 | 3199 | 4.94405633 | DR |
| 52 | -0.15 | -2.85714285714 | 5.25 | 5.7 | 4.45 | 2420 | 5.10857045 | DR |
| 156 | -1.1 | -17.7419354839 | 6.2 | 7.3 | 3.93 | 3037 | 5.21549595 | DR |
| 260 | 0.39 | 8.28025477707 | 4.71 | 7.35 | 2.97 | 3207 | 5.58682928 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738016820 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 5.1 | 505 |
| 1737757440 | 5.04 | 0.04 | 0.80 | 5.04 | 5.04 | 5.04 | 441 |
| 1737671040 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737584640 | 5 | 0.08 | 1.63 | 5 | 5 | 5 | 146 |
| 1737498420 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737152820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737066420 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.92 | 565 |
| 1736979900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736893500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736807100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736547900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736375100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736288700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736202300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735943100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735856700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 280 |
| 1735683960 | 4.9 | 0.08 | 1.66 | 4.82 | 4.9 | 4.82 | 1000 |
| 1735597740 | 4.82 | 0.12 | 2.44 | 4.8 | 4.96 | 4.8 | 4804 |
| 1735338000 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1735251600 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1735078800 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1734992400 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1734733200 | 4.705 | -0.29 | -5.71 | 4.705 | 4.705 | 4.705 | 1002 |
| 1734647160 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1734560760 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1734474360 | 4.99 | -0.03 | -0.60 | 4.99 | 4.99 | 4.99 | 501 |
| 1734388140 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1734128940 | 5.0199999 | -0.11 | -2.14 | 5.0199999 | 5.0199999 | 5.0199999 | 200 |
| 1734042300 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733955900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733869500 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733783100 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733523900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1733437500 | 5.13 | 0.13 | 2.60 | 5.13 | 5.13 | 5.13 | 100 |
| 1733351160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733264760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733178360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732919160 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732746360 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732659960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732573560 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 540 |
| 1732314000 | 5.05 | 0.38 | 8.02 | 5.05 | 5.05 | 5.05 | 206 |
| 1732227600 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1732141200 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1732054800 | 4.675 | -0.11 | -2.36 | 4.675 | 4.675 | 4.675 | 100 |
| 1731968640 | 4.788 | 0.03 | 0.59 | 4.683 | 4.788 | 4.67 | 1800 |
| 1731709260 | 4.76 | 0.14 | 2.92 | 4.686 | 4.768 | 4.644 | 6200 |
| 1731622800 | 4.625 | -0.03 | -0.54 | 4.625 | 4.625 | 4.59 | 1400 |
| 1731536880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1731450480 | 4.65 | -0.21 | -4.22 | 4.725 | 4.74 | 4.65 | 7200 |
| 1731363600 | 4.855 | 0.24 | 5.09 | 4.8735 | 4.8735 | 4.8179999 | 2200 |
| 1731101100 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731014700 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730928300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730841900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730755500 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730496300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730409900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730323500 | 4.62 | 0.04 | 0.98 | 4.575 | 4.647 | 4.45 | 7105 |
| 1730237280 | 4.575 | -0.39 | -7.81 | 4.71 | 4.737 | 4.55 | 8002 |
| 1730125800 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
