Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Swipe | SXPKRW | 암호화폐 | 437,031,314 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 19.30 | 4.39% | 458.60 | 457.60 | 458.90 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 440.20 | 459.10 | 435.80 | 439.30 | 329.00 - 802.10 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BTHB | 22:35:58 | 12.12 | 459.00 | KRW |
SXPKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 474.00 | 481.90 | 432.80 | 3,037,673.40 | -15.40 | -3.25% |
| 1개월 | 501.00 | 560.00 | 432.80 | 4,908,767.94 | -42.40 | -8.46% |
| 3개월 | 488.40 | 802.10 | 432.80 | 9,355,894.63 | -29.80 | -6.10% |
| 6개월 | 471.00 | 802.10 | 410.00 | 8,926,880.73 | -12.40 | -2.63% |
| 1년 | 584.00 | 802.10 | 329.00 | 9,142,444.16 | -125.40 | -21.47% |
| 3년 | 5,025.00 | 5,335.00 | 257.00 | 6,997,916.91 | -4,566.40 | -90.87% |
| 5년 | 2,219.00 | 7,515.00 | 198.10 | 5,234,054.06 | -1,760.40 | -79.33% |
SXPKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 5월(5) 2024 | 439.30 | -11.20 | -2.49% | 449.30 | 453.30 | 438.40 | 2,565,052.00 |
| 14 5월(5) 2024 | 450.50 | -1.90 | -0.42% | 452.90 | 458.00 | 432.80 | 4,360,107.00 |
| 13 5월(5) 2024 | 452.40 | -5.60 | -1.22% | 457.30 | 463.60 | 451.50 | 1,521,605.00 |
| 12 5월(5) 2024 | 458.00 | -3.50 | -0.76% | 460.70 | 465.00 | 454.00 | 2,045,827.00 |
| 11 5월(5) 2024 | 461.50 | -10.00 | -2.12% | 473.10 | 480.00 | 457.40 | 3,022,290.00 |
| 10 5월(5) 2024 | 471.50 | 9.70 | 2.10% | 463.50 | 474.70 | 453.60 | 2,871,819.00 |
| 09 5월(5) 2024 | 461.80 | -13.00 | -2.74% | 474.00 | 481.90 | 457.50 | 4,877,010.00 |
| 08 5월(5) 2024 | 474.80 | -3.70 | -0.77% | 478.50 | 486.00 | 470.60 | 2,989,698.00 |
| 07 5월(5) 2024 | 478.50 | -9.30 | -1.91% | 487.10 | 496.00 | 476.00 | 7,088,492.00 |
| 06 5월(5) 2024 | 487.80 | -0.600 | -0.12% | 488.20 | 495.00 | 474.60 | 2,366,913.00 |
| 05 5월(5) 2024 | 488.40 | -5.00 | -1.01% | 491.80 | 496.20 | 480.00 | 2,696,487.00 |
| 04 5월(5) 2024 | 493.40 | 20.60 | 4.36% | 472.30 | 495.00 | 468.00 | 4,524,270.00 |
| 03 5월(5) 2024 | 472.80 | 4.00 | 0.85% | 467.60 | 478.40 | 448.00 | 3,905,471.00 |
| 02 5월(5) 2024 | 468.80 | -0.200 | -0.04% | 467.50 | 471.80 | 433.30 | 6,417,287.00 |
| 01 5월(5) 2024 | 469.00 | -26.60 | -5.37% | 494.80 | 500.10 | 457.40 | 5,534,813.00 |
| 30 4월(4) 2024 | 495.60 | 3.80 | 0.77% | 520.70 | 543.10 | 473.50 | 10,237,985.00 |
| 29 4월(4) 2024 | 491.80 | -13.40 | -2.65% | 505.10 | 512.30 | 490.00 | 4,201,211.00 |
| 28 4월(4) 2024 | 505.20 | -1.20 | -0.24% | 507.00 | 534.40 | 487.50 | 5,593,862.00 |
| 27 4월(4) 2024 | 506.40 | -14.00 | -2.69% | 520.40 | 522.70 | 496.80 | 4,188,275.00 |
| 26 4월(4) 2024 | 520.40 | -5.40 | -1.03% | 525.80 | 530.60 | 504.00 | 6,358,188.00 |
| 25 4월(4) 2024 | 525.80 | -13.10 | -2.43% | 538.90 | 560.00 | 520.00 | 7,677,622.00 |
| 24 4월(4) 2024 | 538.90 | -3.70 | -0.68% | 542.70 | 547.10 | 527.00 | 4,949,220.00 |
| 23 4월(4) 2024 | 542.60 | 17.60 | 3.35% | 526.40 | 545.50 | 523.00 | 6,719,099.00 |
| 22 4월(4) 2024 | 525.00 | -7.00 | -1.32% | 533.10 | 536.90 | 518.00 | 5,201,041.00 |
| 21 4월(4) 2024 | 532.00 | 33.50 | 6.72% | 495.30 | 536.00 | 490.90 | 5,062,533.00 |
| 20 4월(4) 2024 | 498.50 | 7.30 | 1.49% | 492.00 | 506.00 | 455.00 | 7,374,886.00 |
| 19 4월(4) 2024 | 491.20 | 10.20 | 2.12% | 482.80 | 497.20 | 469.50 | 6,680,335.00 |
| 18 4월(4) 2024 | 481.00 | -20.20 | -4.03% | 501.00 | 506.10 | 474.90 | 6,414,090.00 |
| 17 4월(4) 2024 | 501.20 | 1.90 | 0.38% | 500.60 | 511.90 | 482.40 | 10,629,924.00 |
| 16 4월(4) 2024 | 499.30 | -22.70 | -4.35% | 520.70 | 543.10 | 487.10 | 7,463,811.00 |
| 15 4월(4) 2024 | 522.00 | 29.40 | 5.97% | 493.10 | 527.00 | 470.00 | 12,746,950.00 |
| 14 4월(4) 2024 | 492.60 | -92.30 | -15.78% | 583.50 | 583.80 | 440.00 | 13,303,331.00 |
