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 | -50 | -1.27877237852 | 3910 | 3950 | 3800 | 11195 | 3864.98329611 | DE |
| 4 | 40 | 1.04712041885 | 3820 | 3960 | 3650 | 11181 | 3813.21759 | DE |
| 12 | -360 | -8.5308056872 | 4220 | 4220 | 3650 | 10632 | 3900.04987973 | DE |
| 26 | -260 | -6.31067961165 | 4120 | 4400 | 3650 | 11097 | 3999.69863643 | DE |
| 52 | -70 | -1.78117048346 | 3930 | 4400 | 3500 | 9246 | 3918.77085532 | DE |
| 156 | -1050 | -21.3849287169 | 4910 | 4990 | 3140 | 7644 | 3852.4216993 | DE |
| 260 | 840 | 27.8145695364 | 3020 | 5120 | 2200 | 8801 | 3746.97191209 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 3840 | 20 | 0.52 | 3920 | 3920 | 3840 | 6896 |
| 1729096200 | 3820 | -40 | -1.04 | 3870 | 3900 | 3820 | 10693 |
| 1729009800 | 3860 | -70 | -1.78 | 3890 | 3920 | 3860 | 11879 |
| 1728923400 | 3930 | 50 | 1.29 | 3940 | 3950 | 3920 | 11170 |
| 1728664200 | 3880 | -50 | -1.27 | 3950 | 3950 | 3880 | 10980 |
| 1728577800 | 3930 | -20 | -0.51 | 3930 | 3930 | 3890 | 19047 |
| 1728491400 | 3950 | 30 | 0.77 | 3960 | 3960 | 3930 | 7725 |
| 1728405000 | 3920 | -60 | -1.51 | 4000 | 4000 | 3920 | 8897 |
| 1728318600 | 3980 | -20 | -0.50 | 3960 | 4010 | 3930 | 8786 |
| 1728059400 | 4000 | 50 | 1.27 | 3950 | 4000 | 3950 | 6032 |
| 1727973000 | 3950 | -10 | -0.25 | 3950 | 3950 | 3950 | 27037 |
| 1727886600 | 3960 | -40 | -1.00 | 4060 | 4060 | 3960 | 17461 |
| 1727800200 | 4000 | 10 | 0.25 | 3990 | 4030 | 3980 | 10280 |
| 1727713800 | 3990 | 70 | 1.79 | 3990 | 4000 | 3950 | 11136 |
| 1727454600 | 3920 | -10 | -0.25 | 3920 | 3980 | 3900 | 15565 |
| 1727368200 | 3930 | -20 | -0.51 | 3920 | 3970 | 3920 | 4612 |
| 1727281800 | 3950 | -80 | -1.99 | 3970 | 4030 | 3950 | 2857 |
| 1727195400 | 4030 | 40 | 1.00 | 3930 | 4030 | 3930 | 6191 |
| 1727109000 | 3990 | 10 | 0.25 | 3920 | 3990 | 3920 | 7475 |
| 1726849800 | 3980 | -80 | -1.97 | 3950 | 4070 | 3950 | 26219 |
| 1726763400 | 4060 | 50 | 1.25 | 4010 | 4060 | 3980 | 8452 |
| 1726677000 | 4010 | 170 | 4.43 | 3940 | 4010 | 3920 | 11992 |
| 1726590600 | 3840 | -180 | -4.48 | 3960 | 4040 | 3840 | 6930 |
| 1726504200 | 4020 | 70 | 1.77 | 3950 | 4020 | 3950 | 7820 |
| 1726245000 | 3950 | 40 | 1.02 | 4010 | 4030 | 3930 | 8023 |
| 1726158600 | 3910 | -20 | -0.51 | 3920 | 3970 | 3910 | 5578 |
| 1726072200 | 3930 | -60 | -1.50 | 3950 | 3960 | 3920 | 5866 |
| 1725985800 | 3990 | -30 | -0.75 | 3970 | 4040 | 3970 | 7959 |
| 1725899400 | 4020 | 40 | 1.01 | 3990 | 4090 | 3960 | 4225 |
| 1725640200 | 3980 | 20 | 0.51 | 3980 | 4010 | 3980 | 8934 |
| 1725553800 | 3960 | -40 | -1.00 | 4040 | 4040 | 3960 | 13599 |
| 1725467400 | 4000 | 30 | 0.76 | 3970 | 4000 | 3970 | 13676 |
| 1725381000 | 3970 | -30 | -0.75 | 4020 | 4020 | 3970 | 10430 |
| 1725294600 | 4000 | -100 | -2.44 | 4100 | 4140 | 4000 | 6639 |
| 1725035400 | 4100 | -30 | -0.73 | 4220 | 4220 | 4100 | 10449 |
| 1724949000 | 4130 | -90 | -2.13 | 4240 | 4240 | 4130 | 7357 |
| 1724862600 | 4220 | 10 | 0.24 | 4250 | 4260 | 4220 | 12783 |
| 1724776200 | 4210 | -20 | -0.47 | 4240 | 4260 | 4210 | 93479 |
| 1724430600 | 4230 | 30 | 0.71 | 4240 | 4280 | 4210 | 27644 |
| 1724344200 | 4200 | 120 | 2.94 | 4140 | 4300 | 4140 | 45138 |
