Hot Features
프리미엄
Eramet SA (PK) (ERMAY)
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 | -0.25 | -4.31778929188 | 5.79 | 5.85 | 5.51 | 2327 | 5.68709445 | DR |
| 4 | -0.32 | -5.46075085324 | 5.86 | 6 | 5.51 | 1661 | 5.71860976 | DR |
| 12 | -0.594 | -9.68373002934 | 6.134 | 6.134 | 5.02 | 4546 | 5.5924441 | DR |
| 26 | -2.88 | -34.2042755344 | 8.42 | 8.51 | 5.02 | 2580 | 5.8418169 | DR |
| 52 | -1.38 | -19.9421965318 | 6.92 | 12.21 | 5.02 | 2648 | 7.3922624 | DR |
| 156 | -4.61 | -45.4187192118 | 10.15 | 17.68 | 5.02 | 4332 | 9.62268113 | DR |
| 260 | 1.29 | 30.3529411765 | 4.25 | 17.68 | 2.2 | 6520 | 7.31990552 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 5.54 | -0.31 | -5.30 | 5.63 | 5.63 | 5.54 | 1126 |
| 1738276080 | 5.85 | 0.31 | 5.60 | 5.8099999 | 5.85 | 5.73 | 2705 |
| 1738189740 | 5.54 | -0.11 | -2.02 | 5.7 | 5.8 | 5.51 | 4305 |
| 1738103280 | 5.654 | -0.14 | -2.35 | 5.654 | 5.654 | 5.654 | 322 |
| 1738016640 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737757440 | 5.79 | 0.14 | 2.41 | 5.79 | 5.79 | 5.79 | 1975 |
| 1737671220 | 5.654 | -0.17 | -2.85 | 5.654 | 5.654 | 5.654 | 1000 |
| 1737584640 | 5.82 | -0.12 | -2.02 | 6 | 6 | 5.82 | 1769 |
| 1737498540 | 5.94 | 0.11 | 1.89 | 5.92 | 5.94 | 5.92 | 440 |
| 1737152880 | 5.83 | 0.2 | 3.55 | 5.82 | 5.83 | 5.82 | 819 |
| 1737066420 | 5.63 | -0.11 | -1.83 | 5.665 | 5.7 | 5.63 | 667 |
| 1736979720 | 5.735 | 0.18 | 3.16 | 5.735 | 5.735 | 5.735 | 125 |
| 1736893380 | 5.5592 | -0.09 | -1.61 | 5.65 | 5.65 | 5.5592 | 886 |
| 1736806800 | 5.65 | -0.02 | -0.32 | 5.65 | 5.65 | 5.65 | 360 |
| 1736547720 | 5.668 | -0.07 | -1.25 | 5.8 | 5.8 | 5.668 | 1711 |
| 1736375160 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1736288760 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1736202360 | 5.74 | -0.12 | -2.05 | 5.79 | 5.87 | 5.74 | 6731 |
| 1735942980 | 5.86 | 0.17 | 2.99 | 5.86 | 5.86 | 5.86 | 1100 |
| 1735856700 | 5.69 | 0.2 | 3.59 | 5.53 | 5.86 | 5.53 | 1572 |
| 1735684140 | 5.493 | 0 | 0.00 | 5.493 | 5.493 | 5.493 | 0 |
| 1735597740 | 5.493 | -0.13 | -2.35 | 5.49 | 5.5 | 5.48 | 10210 |
| 1735338000 | 5.625 | 0.28 | 5.14 | 5.51 | 5.625 | 5.35 | 2750 |
| 1735251600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1735078800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1734992400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1734733200 | 5.35 | 0.04 | 0.75 | 5.35 | 5.35 | 5.2699999 | 2720 |
| 1734646800 | 5.3099999 | 0.08 | 1.53 | 5.3 | 5.3099999 | 5.3 | 305 |
| 1734560940 | 5.23 | -0.52 | -9.04 | 5.445 | 5.505 | 5.23 | 1324 |
| 1734474360 | 5.75 | 0.1 | 1.77 | 5.44 | 5.75 | 5.44 | 250 |
| 1734388140 | 5.65 | -0.15 | -2.59 | 5.4665 | 5.65 | 5.4 | 5810 |
| 1734128880 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734042480 | 5.8 | -0.04 | -0.68 | 5.62 | 5.8 | 5.62 | 1765 |
| 1733955900 | 5.84 | 0.18 | 3.13 | 5.79 | 5.84 | 5.79 | 4790 |
| 1733869200 | 5.6625 | -0.03 | -0.57 | 5.6675 | 5.6675 | 5.6625 | 2625 |
| 1733782800 | 5.695 | 0.49 | 9.31 | 5.695 | 5.695 | 5.695 | 100 |
| 1733523600 | 5.21 | 0.09 | 1.70 | 5.16 | 5.21 | 5.16 | 600 |
| 1733437500 | 5.1228999 | 0.06 | 1.14 | 5.1228999 | 5.1228999 | 5.1228999 | 400 |
| 1733350980 | 5.065 | 0.01 | 0.10 | 5.12 | 5.12 | 5.065 | 2120 |
| 1733264700 | 5.0599999 | 0 | 0.00 | 5.064 | 5.064 | 5.0599999 | 5940 |
| 1733178180 | 5.0599999 | -0.14 | -2.62 | 5.155 | 5.155 | 5.0199999 | 2456 |
| 1732919340 | 5.196 | 0 | 0.00 | 5.196 | 5.196 | 5.196 | 0 |
| 1732746540 | 5.196 | -0.1 | -1.96 | 5.18 | 5.2 | 5.18 | 971 |
| 1732660140 | 5.3 | -0.07 | -1.30 | 5.2688 | 5.3 | 5.2688 | 4000 |
| 1732573560 | 5.37 | 0.05 | 0.94 | 5.361 | 5.37 | 5.361 | 23205 |
| 1732314000 | 5.32 | 0.03 | 0.57 | 5.33 | 5.35 | 5.3099999 | 1988 |
| 1732227900 | 5.29 | -0.26 | -4.68 | 5.38 | 5.41 | 5.28 | 1585 |
| 1732141740 | 5.55 | -0.2 | -3.48 | 5.51 | 5.55 | 5.51 | 16757 |
| 1732055040 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731968640 | 5.75 | 0.35 | 6.38 | 5.5 | 5.75 | 5.41 | 69394 |
| 1731709260 | 5.405 | 0.05 | 0.98 | 5.405 | 5.405 | 5.405 | 1981 |
| 1731622800 | 5.3526 | -0.56 | -9.40 | 5.3526 | 5.3526 | 5.3526 | 2298 |
| 1731536400 | 5.908 | 0 | 0.00 | 5.908 | 5.908 | 5.908 | 0 |
| 1731450000 | 5.908 | 0 | 0.00 | 5.908 | 5.908 | 5.908 | 0 |
| 1731363600 | 5.908 | -0.2 | -3.31 | 5.9349999 | 5.9349999 | 5.908 | 937 |
| 1731104400 | 6.11 | 0.1 | 1.66 | 6.134 | 6.134 | 6.0705 | 1705 |
| 1731018000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1730931600 | 6.01 | -0.13 | -2.16 | 6.01 | 6.01 | 6.01 | 342 |
| 1730845680 | 6.1425 | 0.09 | 1.53 | 5.98 | 6.1425 | 5.98 | 714 |
| 1730759160 | 6.05 | 0.25 | 4.31 | 6 | 6.0599999 | 6 | 1612 |
| 1730496420 | 5.8 | 0.15 | 2.56 | 5.8 | 5.8 | 5.8 | 356 |
