Hot Features
프리미엄
Astronics Corp (PK) (ATROB)
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 | 1.74 | 10.3818615752 | 16.76 | 18.5 | 16.76 | 399 | 17.03726474 | CS |
| 4 | 3.64 | 24.4952893674 | 14.86 | 18.5 | 14.86 | 887 | 16.70303406 | CS |
| 12 | 1.41 | 8.25043885313 | 17.09 | 18.5 | 14.86 | 1000 | 16.09417423 | CS |
| 26 | -3.18 | -14.667896679 | 21.68 | 22.32 | 14.86 | 870 | 18.07404897 | CS |
| 52 | 1.61 | 9.53226761397 | 16.89 | 23.23 | 13.5 | 852 | 18.94802983 | CS |
| 156 | 5.17 | 38.784696174 | 13.33 | 23.23 | 7.1 | 1095 | 15.79446691 | CS |
| 260 | -8 | -30.1886792453 | 26.5 | 26.64 | 6.29 | 1062 | 14.73147479 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738794480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1738708080 | 18.5 | 1.74 | 10.38 | 18.5 | 18.5 | 18.5 | 127 |
| 1738621680 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1738362480 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1738276080 | 16.76 | -0.99 | -5.58 | 16.76 | 16.76 | 16.76 | 670 |
| 1738189620 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1738103220 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1738016820 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1737757620 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1737671220 | 17.75 | 0.25 | 1.43 | 17.75 | 17.75 | 17.75 | 131 |
| 1737584640 | 17.5 | 0.5 | 2.94 | 17.5 | 17.5 | 17.45 | 2300 |
| 1737498480 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737152880 | 17 | 0.65 | 3.98 | 16.8 | 17 | 16.8 | 2000 |
| 1737066120 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1736979720 | 16.35 | 0.45 | 2.83 | 16.35 | 16.35 | 16.35 | 309 |
| 1736893380 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 1050 |
| 1736806800 | 15.9 | -0.13 | -0.81 | 15.9 | 15.9 | 15.9 | 831 |
| 1736547720 | 16.03 | 1.17 | 7.87 | 15.24 | 16.03 | 15.24 | 1246 |
| 1736375340 | 14.86 | -1.21 | -7.50 | 14.86 | 14.86 | 14.86 | 202 |
| 1736288760 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1736202360 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735943160 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735856760 | 16.065 | 0 | 0.00 | 16.065 | 16.065 | 16.065 | 0 |
| 1735683960 | 16.065 | 1.13 | 7.53 | 16.04 | 16.09 | 16.04 | 4305 |
| 1735597740 | 14.94 | -0.04 | -0.27 | 14.94 | 14.94 | 14.94 | 1778 |
| 1735338000 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1735251600 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1735078800 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1734992400 | 14.98 | -0.92 | -5.79 | 15.32 | 15.32 | 14.86 | 2335 |
| 1734733740 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1734647340 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1734560940 | 15.9 | -0.01 | -0.06 | 15.9 | 15.9 | 15.9 | 2049 |
| 1734474360 | 15.91 | -0.08 | -0.50 | 15.91 | 15.91 | 15.91 | 259 |
| 1734388140 | 15.99 | -0.01 | -0.06 | 16 | 16.16 | 15.99 | 2017 |
| 1734128940 | 16 | -0.15 | -0.93 | 16.3 | 16.3 | 16 | 1292 |
| 1734042480 | 16.149999 | -0.01 | -0.06 | 16.16 | 16.16 | 16.149999 | 616 |
| 1733955900 | 16.16 | 0.16 | 1.00 | 16 | 16.16 | 16 | 390 |
| 1733869200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733782800 | 16 | -0.01 | -0.06 | 16 | 16 | 16 | 483 |
| 1733523600 | 16.01 | 0.17 | 1.07 | 16.01 | 16.01 | 16.01 | 150 |
| 1733437740 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1733351340 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1733264940 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1733178540 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1732919340 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1732746540 | 15.84 | 0.23 | 1.47 | 16 | 16 | 15.84 | 601 |
| 1732660140 | 15.61 | -0.86 | -5.22 | 15 | 15.61 | 15 | 934 |
| 1732573560 | 16.469999 | -0.68 | -3.97 | 17.15 | 17.26 | 16.469999 | 1018 |
| 1732314540 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1732228140 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1732141740 | 17.15 | 0.9 | 5.54 | 17.15 | 17.15 | 17.15 | 100 |
| 1732054800 | 16.25 | 0.8 | 5.18 | 15.66 | 16.25 | 15.66 | 431 |
| 1731968460 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1731709260 | 15.45 | -1.64 | -9.60 | 15.45 | 15.45 | 15.45 | 105 |
| 1731623160 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1731536760 | 17.09 | 0.09 | 0.53 | 17.09 | 17.09 | 17.09 | 275 |
| 1731450480 | 17 | -0.15 | -0.87 | 17 | 17 | 17 | 112 |
| 1731364140 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1731104940 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1731018540 | 17.15 | -2.95 | -14.68 | 18.2 | 18.2 | 17.15 | 966 |
| 1730931600 | 20.1 | 2.96 | 17.27 | 19.92 | 20.1 | 19.92 | 748 |
