Hot Features
프리미엄
Abrdn Asia Focus Plc (AAS)
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 | -2 | -0.684931506849 | 292 | 297 | 288 | 512537 | 292.83476822 | DE |
| 4 | -2 | -0.684931506849 | 292 | 297 | 286 | 309460 | 292.39802453 | DE |
| 12 | 4 | 1.3986013986 | 286 | 303 | 282 | 213953 | 293.64034903 | DE |
| 26 | 18 | 6.61764705882 | 272 | 303 | 270 | 292309 | 285.16135925 | DE |
| 52 | 29 | 11.1111111111 | 261 | 303 | 253 | 212980 | 281.46954743 | DE |
| 156 | 34.5 | 13.5029354207 | 255.5 | 303 | 224 | 148517 | 268.47814025 | DE |
| 260 | 90.39999703 | 45.2905790004 | 199.60000297 | 303.00000452 | 139.20000207 | 102668 | 262.74380606 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 290 | 2 | 0.69 | 288 | 291 | 288 | 726198 |
| 1740763800 | 288 | -5 | -1.71 | 292 | 292 | 288 | 39567 |
| 1740677400 | 293 | -2 | -0.68 | 292 | 295 | 292 | 113898 |
| 1740591000 | 295 | 2 | 0.68 | 295 | 297 | 295 | 976496 |
| 1740504600 | 293 | 0 | 0.00 | 292 | 294 | 292 | 706526 |
| 1740418200 | 293 | 0 | 0.00 | 295 | 295 | 290 | 736568 |
| 1740159000 | 293 | 3 | 1.03 | 293 | 293 | 290 | 623602 |
| 1740072600 | 290 | 0 | 0.00 | 290 | 291 | 288 | 705839 |
| 1739986200 | 290 | 4 | 1.40 | 288 | 292 | 288 | 268816 |
| 1739899800 | 286 | -5 | -1.72 | 288 | 289 | 286 | 220050 |
| 1739813400 | 291 | 0 | 0.00 | 296 | 296 | 288 | 249452 |
| 1739554200 | 291 | -1 | -0.34 | 293 | 294 | 289 | 34655 |
| 1739467800 | 292 | -3 | -1.02 | 295 | 295 | 292 | 140955 |
| 1739381400 | 295 | 0 | 0.00 | 294 | 297 | 294 | 128035 |
| 1739295000 | 295 | -2 | -0.67 | 296 | 296 | 293 | 57934 |
| 1739208600 | 297 | 0 | 0.00 | 297 | 297 | 296 | 88702 |
| 1738949400 | 297 | 1 | 0.34 | 297 | 297 | 293 | 129925 |
| 1738863000 | 296 | 0 | 0.00 | 296 | 297 | 295 | 70499 |
| 1738776600 | 296 | 2 | 0.68 | 292 | 296 | 292 | 120871 |
| 1738690200 | 294 | 3 | 1.03 | 292 | 296 | 292 | 50616 |
| 1738603800 | 291 | -7 | -2.35 | 293 | 294 | 291 | 79511 |
| 1738344600 | 298 | 5 | 1.71 | 297 | 299 | 297 | 98598 |
| 1738258200 | 293 | -3 | -1.01 | 293 | 293 | 293 | 57940 |
| 1738171800 | 296 | 4 | 1.37 | 294 | 298 | 293 | 30650 |
| 1738085400 | 292 | -4 | -1.35 | 297 | 297 | 292 | 72641 |
| 1737999000 | 296 | -5 | -1.66 | 296 | 302 | 296 | 72980 |
| 1737739800 | 301 | 0 | 0.00 | 302 | 302 | 299 | 68654 |
| 1737653400 | 301 | 1 | 0.33 | 302 | 302 | 298 | 390450 |
| 1737567000 | 300 | 1 | 0.33 | 298 | 300 | 298 | 199152 |
| 1737480600 | 299 | -1 | -0.33 | 299 | 301 | 298 | 67847 |
| 1737394200 | 300 | 0 | 0.00 | 301 | 301 | 299 | 76786 |
| 1737135000 | 300 | -2 | -0.66 | 303 | 303 | 300 | 99878 |
| 1737048600 | 302 | 0 | 0.00 | 298 | 302 | 298 | 63593 |
| 1736962200 | 302 | 1 | 0.33 | 300 | 302 | 299 | 172714 |
| 1736875800 | 301 | 3 | 1.01 | 297 | 301 | 297 | 140425 |
| 1736789400 | 298 | 0 | 0.00 | 298 | 298 | 296 | 117480 |
| 1736530200 | 298 | 0 | 0.00 | 298 | 298 | 296 | 185411 |
| 1736443800 | 298 | 1 | 0.34 | 298 | 298 | 296 | 80218 |
| 1736357400 | 297 | -1 | -0.34 | 296 | 297 | 296 | 1107871 |
| 1736271000 | 298 | 4 | 1.36 | 295 | 298 | 295 | 498670 |
| 1736184600 | 294 | 1 | 0.34 | 292 | 294 | 292 | 98468 |
| 1735925400 | 293 | -2 | -0.68 | 294 | 294 | 293 | 17435 |
| 1735839000 | 295 | 2 | 0.68 | 293 | 295 | 293 | 340287 |
| 1735666200 | 293 | 0 | 0.00 | 294 | 294 | 293 | 60918 |
| 1735579800 | 293 | -3 | -1.01 | 290 | 295 | 290 | 87661 |
| 1735320600 | 296 | 2 | 0.68 | 291 | 297 | 291 | 76156 |
| 1735061400 | 294 | 2 | 0.68 | 290 | 295 | 290 | 172316 |
| 1734975000 | 292 | 2 | 0.69 | 290 | 293 | 290 | 50945 |
| 1734715800 | 290 | 4 | 1.40 | 289 | 290 | 284 | 153583 |
| 1734629400 | 286 | -2 | -0.69 | 284 | 288 | 282 | 76943 |
| 1734543000 | 288 | 3 | 1.05 | 284 | 288 | 284 | 209001 |
| 1734456600 | 285 | -2 | -0.70 | 284 | 286 | 282 | 48262 |
| 1734370200 | 287 | 1 | 0.35 | 284 | 288 | 282 | 126242 |
| 1734111000 | 286 | -2 | -0.69 | 288 | 288 | 285 | 333977 |
| 1734024600 | 288 | 1 | 0.35 | 288 | 288 | 287 | 63699 |
| 1733938200 | 287 | 2 | 0.70 | 286 | 287 | 285 | 73511 |
| 1733851800 | 285 | -3 | -1.04 | 286 | 286 | 284 | 335244 |
| 1733765400 | 288 | 2 | 0.70 | 284 | 288 | 284 | 277301 |
| 1733506200 | 286 | 0 | 0.00 | 285 | 286 | 285 | 146991 |
| 1733419800 | 286 | -1 | -0.35 | 287 | 288 | 284 | 481055 |
| 1733333400 | 287 | 3 | 1.06 | 284 | 287 | 283 | 244917 |
