Hot Features
프리미엄
Serko Limited (SKO)
ASX
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 | -0.39 | -11.5044247788 | 3.39 | 3.44 | 3 | 1934 | 3.39998448 | DE |
| 4 | -0.33 | -9.90990990991 | 3.33 | 3.5 | 2.97 | 1081 | 3.3047353 | DE |
| 12 | -0.55 | -15.4929577465 | 3.55 | 3.6 | 2.97 | 3260 | 3.41820039 | DE |
| 26 | -0.3 | -9.09090909091 | 3.3 | 3.6 | 2.45 | 5476 | 3.17485947 | DE |
| 52 | -0.97 | -24.4332493703 | 3.97 | 3.97 | 2.45 | 8744 | 3.2495216 | DE |
| 156 | -1.67 | -35.7601713062 | 4.67 | 5.23 | 1.85 | 12302 | 3.37863037 | DE |
| 260 | -1.91 | -38.900203666 | 4.91 | 8.15 | 0.905 | 22660 | 3.90889329 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738646100 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 1300 |
| 1738559700 | 3.37 | -0.03 | -0.88 | 3.37 | 3.37 | 3.37 | 2 |
| 1738300500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738214100 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738127700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738041300 | 3.4 | 0.01 | 0.29 | 3.39 | 3.44 | 3.39 | 3865 |
| 1737695700 | 3.39 | 0.09 | 2.73 | 3.25 | 3.39 | 3.2 | 1471 |
| 1737609300 | 3.3 | 0.31 | 10.37 | 2.97 | 3.3 | 2.97 | 1390 |
| 1737522900 | 2.99 | -0.04 | -1.32 | 3 | 3 | 2.97 | 1194 |
| 1737436500 | 3.0299999 | -0.33 | -9.82 | 3.2 | 3.21 | 3.0099999 | 1371 |
| 1737350100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1737090900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 2 |
| 1737004500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1736918100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1736831700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1736745300 | 3.36 | -0.03 | -0.88 | 3.39 | 3.39 | 3.36 | 586 |
| 1736486100 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.35 | 277 |
| 1736399700 | 3.35 | -0.02 | -0.59 | 3.37 | 3.37 | 3.35 | 567 |
| 1736313300 | 3.37 | -0.13 | -3.71 | 3.3 | 3.49 | 3.3 | 1971 |
| 1736226900 | 3.5 | 0 | 0.00 | 3.33 | 3.5 | 3.33 | 281 |
| 1736140500 | 3.5 | 0.01 | 0.29 | 3.45 | 3.5 | 3.45 | 4751 |
| 1735881300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1735794900 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1735622100 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1735535700 | 3.49 | 0.14 | 4.18 | 3.34 | 3.49 | 3.34 | 1204 |
| 1735276500 | 3.35 | 0.01 | 0.30 | 3.35 | 3.35 | 3.35 | 688 |
| 1735017300 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1734930900 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 5 |
| 1734671700 | 3.32 | 0.01 | 0.30 | 3.27 | 3.32 | 3.25 | 5706 |
| 1734585300 | 3.31 | -0.01 | -0.30 | 3.29 | 3.31 | 3.29 | 5 |
| 1734498900 | 3.32 | 0.01 | 0.30 | 3.3 | 3.32 | 3.3 | 2 |
| 1734412500 | 3.31 | 0.04 | 1.22 | 3.27 | 3.37 | 3.2599999 | 2729 |
| 1734326100 | 3.27 | -0.09 | -2.68 | 3.39 | 3.39 | 3.27 | 962 |
| 1734066900 | 3.36 | -0.02 | -0.59 | 3.38 | 3.43 | 3.35 | 1788 |
| 1733980500 | 3.38 | 0.12 | 3.68 | 3.34 | 3.4 | 3.34 | 4646 |
| 1733894100 | 3.2599999 | -0.25 | -7.12 | 3.29 | 3.32 | 3.2599999 | 2720 |
| 1733807700 | 3.51 | 0 | 0.00 | 3.51 | 3.54 | 3.51 | 11601 |
| 1733721300 | 3.51 | 0.07 | 2.03 | 3.45 | 3.51 | 3.45 | 18354 |
| 1733462100 | 3.44 | 0.04 | 1.18 | 3.45 | 3.45 | 3.44 | 689 |
| 1733375700 | 3.4 | 0.01 | 0.29 | 3.36 | 3.4 | 3.29 | 9961 |
| 1733289300 | 3.39 | 0.07 | 2.11 | 3.39 | 3.39 | 3.39 | 295 |
| 1733202900 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 3638 |
| 1733116500 | 3.32 | 0.02 | 0.61 | 3.32 | 3.32 | 3.32 | 7512 |
| 1732857300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732770900 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 733 |
| 1732684500 | 3.4 | -0.2 | -5.56 | 3.4 | 3.4 | 3.4 | 4400 |
| 1732598100 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732511700 | 3.6 | 0.1 | 2.86 | 3.48 | 3.6 | 3.43 | 7156 |
| 1732252500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 10000 |
| 1732166100 | 3.5 | 0.13 | 3.86 | 3.36 | 3.5 | 3.305 | 5348 |
| 1732079700 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 1392 |
| 1731993300 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.36 | 2107 |
| 1731906900 | 3.38 | 0.12 | 3.68 | 3.2599999 | 3.38 | 3.2599999 | 1113 |
| 1731647700 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.3 | 3.2599999 | 1768 |
| 1731561300 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 3163 |
| 1731474900 | 3.4 | 0.01 | 0.29 | 3.35 | 3.45 | 3.35 | 11035 |
| 1731388500 | 3.39 | -0.19 | -5.31 | 3.55 | 3.55 | 3.2599999 | 1738 |
| 1731302100 | 3.58 | 0.03 | 0.85 | 3.58 | 3.58 | 3.58 | 2 |
| 1731042900 | 3.55 | 0.02 | 0.57 | 3.5 | 3.55 | 3.5 | 11205 |
| 1730956500 | 3.53 | 0 | 0.00 | 3.5 | 3.53 | 3.395 | 8045 |
| 1730870100 | 3.53 | 0.13 | 3.82 | 3.42 | 3.53 | 3.42 | 56614 |
| 1730783700 | 3.4 | 0.05 | 1.49 | 3.4 | 3.4 | 3.4 | 3835 |
