Hot Features
프리미엄
First Tin Plc (1SN)
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 | -0.025 | -0.497512437811 | 5.025 | 5.025 | 5 | 81430 | 5.02343424 | DE |
| 4 | -0.7 | -12.2807017544 | 5.7 | 5.7 | 4.92 | 192419 | 5.4207251 | DE |
| 12 | -1.25 | -20 | 6.25 | 6.35 | 4.92 | 217394 | 5.62188823 | DE |
| 26 | -0.5 | -9.09090909091 | 5.5 | 7.7 | 4.3 | 247890 | 5.83942157 | DE |
| 52 | 0.55 | 12.3595505618 | 4.45 | 7.7 | 3.76 | 706536 | 4.95973156 | DE |
| 156 | -27.5 | -84.6153846154 | 32.5 | 32.5 | 3.76 | 445936 | 7.86259215 | DE |
| 260 | -27.5 | -84.6153846154 | 32.5 | 32.5 | 3.76 | 445936 | 7.86259215 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1583 |
| 1737480600 | 5 | -0.03 | -0.50 | 5 | 5 | 5 | 25500 |
| 1737394200 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 38458 |
| 1737135000 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 0 |
| 1737048600 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 905 |
| 1736962200 | 5.025 | 0.03 | 0.50 | 5.025 | 5.025 | 5.025 | 342287 |
| 1736875800 | 5 | -0.45 | -8.26 | 5.45 | 5.45 | 4.92 | 682232 |
| 1736789400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 1297 |
| 1736530200 | 5.45 | 0.15 | 2.83 | 5.3 | 5.45 | 5.15 | 171365 |
| 1736443800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 30000 |
| 1736357400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 92000 |
| 1736271000 | 5.3 | -0.4 | -7.02 | 5.55 | 5.6 | 5.3 | 154285 |
| 1736184600 | 5.7 | 0.08 | 1.33 | 5.625 | 5.7 | 5.55 | 39972 |
| 1735925400 | 5.625 | -0.08 | -1.32 | 5.7 | 5.7 | 5.625 | 91155 |
| 1735839000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735666200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735579800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1666 |
| 1735320600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1600000 |
| 1735061400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734975000 | 5.7 | -0.3 | -5.00 | 6 | 6 | 5.7 | 410000 |
| 1734715800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734629400 | 6 | 0 | 0.00 | 6 | 6 | 5.9 | 7500 |
| 1734543000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 11460 |
| 1734456600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 297567 |
| 1734370200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 35702 |
| 1734111000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 400 |
| 1734024600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1001803 |
| 1733938200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 181364 |
| 1733851800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1733765400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200000 |
| 1733506200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.875 | 761447 |
| 1733419800 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.775 | 241385 |
| 1733333400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.775 | 8741 |
| 1733247000 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.775 | 881795 |
| 1733160600 | 5.8 | 0.35 | 6.42 | 5.55 | 5.8 | 5.55 | 148978 |
| 1732901400 | 5.45 | 0.05 | 0.93 | 5.4 | 5.55 | 5.4 | 27019 |
| 1732815000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 60000 |
| 1732728600 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 10000 |
| 1732642200 | 5.35 | -0.1 | -1.83 | 5.35 | 5.35 | 5.325 | 38310 |
| 1732555800 | 5.45 | 0.35 | 6.86 | 5.35 | 5.45 | 5.1 | 982009 |
| 1732296600 | 5.1 | -0.15 | -2.86 | 5.25 | 5.35 | 5.1 | 732936 |
| 1732210200 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 858786 |
| 1732123800 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 425643 |
| 1732037400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 144000 |
| 1731951000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 24341 |
| 1731691800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 34000 |
| 1731605400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.3 | 209289 |
| 1731519000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 26065 |
| 1731432600 | 5.6 | -0.03 | -0.44 | 5.625 | 5.75 | 5.3 | 589086 |
| 1731346200 | 5.625 | -0.48 | -7.79 | 6.1 | 6.1 | 5.625 | 102989 |
| 1731087000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 215157 |
| 1731000600 | 6.1 | -0.25 | -3.94 | 6.35 | 6.35 | 6.1 | 294364 |
| 1730914200 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.125 | 81290 |
| 1730827800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 6225 |
| 1730741400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 10016 |
| 1730482200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 382 |
| 1730395800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 13353 |
| 1730309400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 46946 |
| 1730223000 | 6.25 | -0.13 | -1.96 | 6.25 | 6.25 | 6.25 | 9786 |
| 1730136600 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.25 | 62313 |
| 1729873800 | 6.375 | 0 | 0.00 | 6.375 | 6.45 | 6.325 | 90215 |
| 1729787400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 1030 |
| 1729701000 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 6.375 | 315549 |
