Hot Features
프리미엄
Am Em Markt Pab (AMEG)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 4709.25 | -18 | -0.38 | 4709.25 | 4709.25 | 4709.25 | 61 |
| 1737653400 | 4727.25 | -25.75 | -0.54 | 4736.5 | 4736.5 | 4727.25 | 713 |
| 1737567000 | 4753 | 19.5 | 0.41 | 4746.5 | 4753 | 4746.5 | 6184 |
| 1737480600 | 4733.5 | -12 | -0.25 | 4748 | 4748 | 4733.5 | 43 |
| 1737394200 | 4745.5 | 6.75 | 0.14 | 4740.5 | 4745.5 | 4740.5 | 1822 |
| 1737135000 | 4738.75 | 54.75 | 1.17 | 4716.5 | 4738.75 | 4716.5 | 45 |
| 1737048600 | 4684 | 6 | 0.13 | 4731.5 | 4731.5 | 4684 | 11420 |
| 1736962200 | 4678 | 54.75 | 1.18 | 4672 | 4678 | 4672 | 62 |
| 1736875800 | 4623.25 | 32.25 | 0.70 | 4623.25 | 4623.25 | 4623.25 | 3 |
| 1736789400 | 4591 | -36.25 | -0.78 | 4591 | 4591 | 4591 | 24 |
| 1736530200 | 4627.25 | -29.75 | -0.64 | 4627.25 | 4627.25 | 4627.25 | 25 |
| 1736443800 | 4657 | 30 | 0.65 | 4657 | 4657 | 4657 | 0 |
| 1736357400 | 4627 | -7.5 | -0.16 | 4626 | 4627 | 4625.5 | 283 |
| 1736271000 | 4634.5 | -29.5 | -0.63 | 4629.5 | 4634.5 | 4629.5 | 2276 |
| 1736184600 | 4664 | 37 | 0.80 | 4664 | 4664 | 4664 | 21 |
| 1735925400 | 4627 | 19.25 | 0.42 | 4623 | 4627 | 4623 | 86 |
| 1735839000 | 4607.75 | 40.5 | 0.89 | 4607.75 | 4607.75 | 4607.75 | 0 |
| 1735666200 | 4567.25 | 0 | 0.00 | 4567.25 | 4567.25 | 4567.25 | 38 |
| 1735579800 | 4567.25 | -19 | -0.41 | 4580.5 | 4587 | 4567.25 | 811 |
| 1735320600 | 4586.25 | -61.75 | -1.33 | 4618 | 4621.5 | 4576 | 8485 |
| 1735061400 | 4648 | 27.5 | 0.60 | 4648 | 4648 | 4648 | 427 |
| 1734975000 | 4620.5 | 9 | 0.20 | 4605 | 4620.5 | 4605 | 6957 |
| 1734715800 | 4611.5 | 10 | 0.22 | 4567 | 4611.5 | 4564.5 | 15880 |
| 1734629400 | 4601.5 | -33.5 | -0.72 | 4601.5 | 4601.5 | 4601.5 | 33 |
| 1734543000 | 4635 | 7 | 0.15 | 4656 | 4657 | 4635 | 5232 |
| 1734456600 | 4628 | -43 | -0.92 | 4635.5 | 4635.5 | 4626.5 | 3645 |
| 1734370200 | 4671 | -30 | -0.64 | 4675.5 | 4678 | 4671 | 388 |
| 1734111000 | 4701 | 13 | 0.28 | 4701 | 4701 | 4701 | 69 |
| 1734024600 | 4688 | 3 | 0.06 | 4700.5 | 4702 | 4688 | 388 |
| 1733938200 | 4685 | 23 | 0.49 | 4685 | 4685 | 4685 | 21 |
| 1733851800 | 4662 | -149 | -3.10 | 4658.5 | 4680 | 4655.5 | 694 |
| 1733765400 | 4811 | 93 | 1.97 | 4771 | 4811 | 4768.5 | 721 |
| 1733506200 | 4718 | -5.25 | -0.11 | 4725.5 | 4731.5 | 4718 | 8121 |
| 1733419800 | 4723.25 | 8.5 | 0.18 | 4723.25 | 4723.25 | 4723.25 | 151 |
| 1733333400 | 4714.75 | 7.75 | 0.16 | 4714.75 | 4714.75 | 4714.75 | 98 |
| 1733247000 | 4707 | 0 | 0.00 | 4691 | 4712 | 4691 | 311 |
| 1733160600 | 4707 | 54 | 1.16 | 4707 | 4707 | 4707 | 56 |
| 1732901400 | 4653 | 12.5 | 0.27 | 4653 | 4653 | 4653 | 194 |
| 1732815000 | 4640.5 | -34.75 | -0.74 | 4640.5 | 4640.5 | 4640.5 | 164 |
| 1732728600 | 4675.25 | -51.25 | -1.08 | 4675.25 | 4675.25 | 4675.25 | 11 |
| 1732642200 | 4726.5 | -2 | -0.04 | 4726.5 | 4726.5 | 4726.5 | 180 |
| 1732555800 | 4728.5 | -15.5 | -0.33 | 4728.5 | 4728.5 | 4728.5 | 0 |
| 1732296600 | 4744 | 33.25 | 0.71 | 4744 | 4744 | 4744 | 262 |
| 1732210200 | 4710.75 | 11.25 | 0.24 | 4716 | 4716 | 4710.75 | 1145 |
| 1732123800 | 4699.5 | -11.75 | -0.25 | 4706.5 | 4706.5 | 4699.5 | 151 |
| 1732037400 | 4711.25 | 2.75 | 0.06 | 4727.5 | 4727.5 | 4704.5 | 411 |
| 1731951000 | 4708.5 | 23.25 | 0.50 | 4696.5 | 4708.5 | 4696.5 | 202 |
| 1731691800 | 4685.25 | 21.5 | 0.46 | 4680.5 | 4688.5 | 4680.5 | 1035 |
| 1731605400 | 4663.75 | -12.25 | -0.26 | 4663.75 | 4663.75 | 4663.75 | 151 |
| 1731519000 | 4676 | -2.5 | -0.05 | 4683.5 | 4684 | 4676 | 1185 |
| 1731432600 | 4678.5 | -34 | -0.72 | 4696 | 4696 | 4678.5 | 228 |
| 1731346200 | 4712.5 | -19.5 | -0.41 | 4712.5 | 4712.5 | 4712.5 | 35 |
| 1731087000 | 4732 | -83.75 | -1.74 | 4732 | 4732 | 4732 | 99 |
| 1731000600 | 4815.75 | 65.5 | 1.38 | 4815.75 | 4815.75 | 4815.75 | 293 |
| 1730914200 | 4750.25 | -15.25 | -0.32 | 4753 | 4753 | 4750.25 | 169 |
| 1730827800 | 4765.5 | 22 | 0.46 | 4765.5 | 4765.5 | 4765.5 | 49 |
| 1730741400 | 4743.5 | 48 | 1.02 | 4743.5 | 4743.5 | 4743.5 | 454 |
| 1730482200 | 4695.5 | 7 | 0.15 | 4695.5 | 4695.5 | 4695.5 | 28 |
| 1730395800 | 4688.5 | -17 | -0.36 | 4688.5 | 4688.5 | 4688.5 | 231 |
| 1730309400 | 4705.5 | -54.25 | -1.14 | 4705.5 | 4705.5 | 4705.5 | 131 |
| 1730223000 | 4759.75 | -31.25 | -0.65 | 4768.5 | 4772 | 4759.75 | 1577 |
| 1730136600 | 4791 | 1.5 | 0.03 | 4780 | 4795 | 4780 | 956 |
