Hot Features
프리미엄
Adeia Inc (0M2A)
LSE
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 | 0 | 20.95 | 20.95 | 20.95 | 385 | 20.95 | DE |
| 4 | 0 | 0 | 20.95 | 20.95 | 20.95 | 678 | 20.95 | DE |
| 12 | 0 | 0 | 20.95 | 20.95 | 20.95 | 312 | 20.95 | DE |
| 26 | 0 | 0 | 20.95 | 20.95 | 20.95 | 261 | 20.95 | DE |
| 52 | 0 | 0 | 20.95 | 20.95 | 20.95 | 243 | 20.95 | DE |
| 156 | 0 | 0 | 20.95 | 20.95 | 20.95 | 118 | 20.95 | DE |
| 260 | 0 | 0 | 20.95 | 20.95 | 20.95 | 110 | 20.95 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 4 |
| 1732037400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1000 |
| 1731951000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 128 |
| 1731691800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 591 |
| 1731605400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 202 |
| 1731519000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2933 |
| 1731432600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 610 |
| 1731346200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 2226 |
| 1731087000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1396 |
| 1731000600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1720 |
| 1730914200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 477 |
| 1730827800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 219 |
| 1730741400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 162 |
| 1730482200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 196 |
| 1730395800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 107 |
| 1730309400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1026 |
| 1730223000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 131 |
| 1730136600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 20 |
| 1729873800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 25 |
| 1729787400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 383 |
| 1729701000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 317 |
| 1729614600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 3 |
| 1729528200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 131 |
| 1729269000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 65 |
| 1729182600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 292 |
| 1729096200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 218 |
| 1729009800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 20 |
| 1728923400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 245 |
| 1728664200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 47 |
| 1728577800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 62 |
| 1728491400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 10 |
| 1728405000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 45 |
| 1728318600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 7 |
| 1728059400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 481 |
| 1727973000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1727886600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 14 |
| 1727800200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 46 |
| 1727713800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 531 |
| 1727454600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 104 |
| 1727368200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 35 |
| 1727281800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 136 |
| 1727195400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 10 |
| 1727109000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 37 |
| 1726849800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 12 |
| 1726763400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 29 |
| 1726677000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 9 |
| 1726590600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 31 |
| 1726504200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 143 |
| 1726245000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 459 |
| 1726158600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 47 |
| 1726072200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 200 |
| 1725985800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 4 |
| 1725899400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1725640200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 12 |
| 1725553800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 20 |
| 1725467400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 27 |
| 1725381000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 60 |
| 1725294600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1725035400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 235 |
| 1724949000 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1271 |
| 1724862600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 332 |
| 1724776200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 157 |
| 1724430600 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 403 |
| 1724344200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 14 |
| 1724257800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 163 |
