Hot Features
프리미엄
North Atlantic Smaller Companies Investment Trust Plc (NAS)
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 | 60 | 1.6620498615 | 3610 | 3790 | 3590 | 8813 | 3680.73459662 | DE |
| 4 | 30 | 0.824175824176 | 3640 | 3790 | 3590 | 7755 | 3649.77963543 | DE |
| 12 | -150 | -3.92670157068 | 3820 | 3960 | 3590 | 9692 | 3762.09153592 | DE |
| 26 | -390 | -9.60591133005 | 4060 | 4400 | 3590 | 10817 | 3936.6424791 | DE |
| 52 | -140 | -3.67454068241 | 3810 | 4400 | 3500 | 9555 | 3895.17696081 | DE |
| 156 | -950 | -20.5627705628 | 4620 | 4730 | 3140 | 7764 | 3809.426523 | DE |
| 260 | 220 | 6.3768115942 | 3450 | 5120 | 2200 | 8676 | 3767.73591865 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3670 | -120 | -3.17 | 3790 | 3790 | 3670 | 18128 |
| 1737048600 | 3790 | 40 | 1.07 | 3660 | 3790 | 3660 | 6288 |
| 1736962200 | 3750 | 110 | 3.02 | 3710 | 3750 | 3600 | 11386 |
| 1736875800 | 3640 | 30 | 0.83 | 3700 | 3700 | 3610 | 9523 |
| 1736789400 | 3610 | -10 | -0.28 | 3620 | 3700 | 3610 | 6333 |
| 1736530200 | 3620 | -20 | -0.55 | 3610 | 3620 | 3590 | 10535 |
| 1736443800 | 3640 | 50 | 1.39 | 3600 | 3650 | 3600 | 13586 |
| 1736357400 | 3590 | -70 | -1.91 | 3610 | 3660 | 3590 | 11018 |
| 1736271000 | 3660 | -10 | -0.27 | 3660 | 3690 | 3660 | 3242 |
| 1736184600 | 3670 | -10 | -0.27 | 3680 | 3690 | 3610 | 7624 |
| 1735925400 | 3680 | -20 | -0.54 | 3610 | 3680 | 3600 | 2042 |
| 1735839000 | 3700 | 30 | 0.82 | 3630 | 3700 | 3630 | 4169 |
| 1735666200 | 3670 | 60 | 1.66 | 3610 | 3670 | 3610 | 1450 |
| 1735579800 | 3610 | 10 | 0.28 | 3620 | 3620 | 3600 | 9743 |
| 1735320600 | 3600 | -170 | -4.51 | 3680 | 3690 | 3600 | 5079 |
| 1735061400 | 3770 | 170 | 4.72 | 3640 | 3770 | 3640 | 2321 |
| 1734975000 | 3600 | -30 | -0.83 | 3700 | 3700 | 3600 | 5171 |
| 1734715800 | 3630 | 0 | 0.00 | 3640 | 3770 | 3630 | 22317 |
| 1734629400 | 3630 | -120 | -3.20 | 3760 | 3760 | 3630 | 16998 |
| 1734543000 | 3750 | -20 | -0.53 | 3840 | 3840 | 3730 | 9082 |
| 1734456600 | 3770 | -10 | -0.26 | 3780 | 3780 | 3770 | 10597 |
| 1734370200 | 3780 | -20 | -0.53 | 3780 | 3860 | 3770 | 4319 |
| 1734111000 | 3800 | 0 | 0.00 | 3800 | 3800 | 3770 | 3889 |
| 1734024600 | 3800 | -10 | -0.26 | 3800 | 3800 | 3800 | 3039 |
| 1733938200 | 3810 | -50 | -1.30 | 3810 | 3860 | 3810 | 20123 |
| 1733851800 | 3860 | 20 | 0.52 | 3780 | 3860 | 3770 | 5185 |
| 1733765400 | 3840 | 10 | 0.26 | 3780 | 3840 | 3770 | 8722 |
| 1733506200 | 3830 | 60 | 1.59 | 3770 | 3840 | 3770 | 13735 |
| 1733419800 | 3770 | -40 | -1.05 | 3770 | 3780 | 3740 | 6137 |
| 1733333400 | 3810 | 0 | 0.00 | 3770 | 3820 | 3770 | 3477 |
| 1733247000 | 3810 | 50 | 1.33 | 3770 | 3830 | 3770 | 3090 |
| 1733160600 | 3760 | 0 | 0.00 | 3770 | 3810 | 3760 | 7961 |
| 1732901400 | 3760 | -70 | -1.83 | 3820 | 3830 | 3760 | 51565 |
| 1732815000 | 3830 | -20 | -0.52 | 3850 | 3860 | 3820 | 10707 |
| 1732728600 | 3850 | 70 | 1.85 | 3840 | 3860 | 3800 | 2890 |
| 1732642200 | 3780 | -70 | -1.82 | 3820 | 3840 | 3780 | 5785 |
| 1732555800 | 3850 | -10 | -0.26 | 3820 | 3870 | 3820 | 4945 |
| 1732296600 | 3860 | 0 | 0.00 | 3850 | 3890 | 3850 | 4717 |
| 1732210200 | 3860 | 10 | 0.26 | 3850 | 3860 | 3850 | 23632 |
| 1732123800 | 3850 | -10 | -0.26 | 3800 | 3870 | 3800 | 6192 |
| 1732037400 | 3860 | 10 | 0.26 | 3880 | 3900 | 3840 | 10352 |
| 1731951000 | 3850 | -50 | -1.28 | 3850 | 3860 | 3850 | 5822 |
| 1731691800 | 3900 | 10 | 0.26 | 3910 | 3950 | 3850 | 9977 |
| 1731605400 | 3890 | 40 | 1.04 | 3940 | 3940 | 3850 | 6177 |
| 1731519000 | 3850 | 30 | 0.79 | 3940 | 3940 | 3840 | 3065 |
| 1731432600 | 3820 | -130 | -3.29 | 3960 | 3960 | 3820 | 6507 |
| 1731346200 | 3950 | 160 | 4.22 | 3910 | 3950 | 3810 | 7274 |
| 1731087000 | 3790 | -110 | -2.82 | 3830 | 3900 | 3790 | 6457 |
| 1731000600 | 3900 | 60 | 1.56 | 3880 | 3900 | 3810 | 9508 |
| 1730914200 | 3840 | 70 | 1.86 | 3900 | 3900 | 3830 | 8371 |
| 1730827800 | 3770 | -60 | -1.57 | 3830 | 3830 | 3770 | 10104 |
| 1730741400 | 3830 | 0 | 0.00 | 3830 | 3830 | 3830 | 4464 |
| 1730482200 | 3830 | 30 | 0.79 | 3730 | 3830 | 3730 | 7814 |
| 1730395800 | 3800 | 80 | 2.15 | 3780 | 3800 | 3750 | 10914 |
| 1730309400 | 3720 | 0 | 0.00 | 3730 | 3780 | 3650 | 33838 |
| 1730223000 | 3720 | -70 | -1.85 | 3780 | 3780 | 3720 | 15605 |
| 1730136600 | 3790 | -40 | -1.04 | 3830 | 3840 | 3760 | 26738 |
| 1729873800 | 3830 | -10 | -0.26 | 3820 | 3870 | 3820 | 10816 |
| 1729787400 | 3840 | 0 | 0.00 | 3830 | 3840 | 3830 | 13041 |
| 1729701000 | 3840 | 30 | 0.79 | 3800 | 3840 | 3800 | 10679 |
| 1729614600 | 3810 | -20 | -0.52 | 3870 | 3870 | 3810 | 4449 |
| 1729528200 | 3830 | -110 | -2.79 | 3930 | 3930 | 3830 | 8579 |
| 1729269000 | 3940 | 100 | 2.60 | 3830 | 3940 | 3830 | 22063 |
