Hot Features
프리미엄
Stef (STF)
EU
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 | 0.8 | 0.609756097561 | 131.2 | 134.6 | 128.2 | 3318 | 130.98652363 | DE |
| 4 | 2.6 | 2.00927357032 | 129.4 | 134.6 | 128.2 | 1858 | 130.84063203 | DE |
| 12 | -2 | -1.49253731343 | 134 | 139 | 126.2 | 2622 | 131.66879793 | DE |
| 26 | 0.8 | 0.609756097561 | 131.2 | 147 | 126.2 | 2631 | 134.46212044 | DE |
| 52 | 12.2 | 10.183639399 | 119.8 | 147 | 114.2 | 2295 | 131.5664319 | DE |
| 156 | 28.8 | 27.9069767442 | 103.2 | 147 | 73 | 2256 | 108.93503906 | DE |
| 260 | 48.5 | 58.0838323353 | 83.5 | 147 | 57.2 | 2360 | 97.32732439 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 130.19999 | 1.4 | 1.09 | 129 | 130.6 | 128.8 | 8787 |
| 1737048600 | 128.8 | -3.2 | -2.42 | 132.19999 | 133 | 128.19999 | 1885 |
| 1736962200 | 132 | -1 | -0.75 | 132.8 | 134.4 | 132 | 2747 |
| 1736875800 | 133 | -1.2 | -0.89 | 134 | 134.4 | 132.8 | 1623 |
| 1736789400 | 134.19999 | 3.2 | 2.44 | 131.19999 | 134.6 | 131.19999 | 1550 |
| 1736530200 | 131 | 0.4 | 0.31 | 130.6 | 132 | 130.19999 | 1983 |
| 1736443800 | 130.6 | -0.4 | -0.31 | 131.19999 | 131.19999 | 130 | 595 |
| 1736357400 | 131 | 0.4 | 0.31 | 130.6 | 131.19999 | 130 | 683 |
| 1736271000 | 130.6 | -0.6 | -0.46 | 131.4 | 131.6 | 128.8 | 1559 |
| 1736184600 | 131.19999 | 1.2 | 0.92 | 130.6 | 131.8 | 129.19999 | 1940 |
| 1735925400 | 130 | -1 | -0.76 | 131.19999 | 132.19999 | 130 | 1421 |
| 1735839000 | 131 | -0.2 | -0.15 | 131.19999 | 131.6 | 129.8 | 955 |
| 1735666200 | 131.19999 | 1.6 | 1.23 | 130 | 131.19999 | 129.4 | 871 |
| 1735579800 | 129.6 | -2 | -1.52 | 131.6 | 131.8 | 129.6 | 679 |
| 1735320600 | 131.6 | 1.4 | 1.08 | 130.4 | 132.8 | 130.19999 | 1915 |
| 1735061400 | 130.19999 | 1 | 0.77 | 129.4 | 131 | 129.4 | 1011 |
| 1734975000 | 129.19999 | 0 | 0.00 | 129.4 | 129.6 | 128.4 | 1377 |
| 1734715800 | 129.19999 | 0 | 0.00 | 129.19999 | 129.6 | 128 | 2100 |
| 1734629400 | 129.19999 | 1.8 | 1.41 | 127.2 | 129.8 | 127 | 20520 |
| 1734543000 | 127.4 | 0 | 0.00 | 127.4 | 128.6 | 127.2 | 1924 |
| 1734456600 | 127.4 | -1.6 | -1.24 | 128.4 | 128.6 | 127.2 | 1869 |
| 1734370200 | 129 | -1.8 | -1.38 | 130.8 | 130.8 | 127.8 | 2334 |
| 1734111000 | 130.8 | 1 | 0.77 | 130 | 131.6 | 129.8 | 1644 |
| 1734024600 | 129.8 | 1.2 | 0.93 | 128.6 | 130.6 | 128.6 | 2593 |
| 1733938200 | 128.6 | -2.4 | -1.83 | 130.4 | 130.4 | 127.8 | 2891 |
| 1733851800 | 131 | -1.2 | -0.91 | 132.6 | 133.8 | 131 | 1611 |
| 1733765400 | 132.19999 | 1.4 | 1.07 | 130.6 | 133.4 | 130.6 | 3923 |
| 1733506200 | 130.8 | 1.4 | 1.08 | 129.8 | 131.6 | 129.8 | 3607 |
| 1733419800 | 129.4 | -0.8 | -0.61 | 130.19999 | 131.19999 | 128.8 | 2420 |
| 1733333400 | 130.19999 | -1 | -0.76 | 131.19999 | 131.8 | 130.19999 | 1045 |
| 1733247000 | 131.19999 | 3.2 | 2.50 | 128.4 | 131.6 | 128.4 | 3269 |
| 1733160600 | 128 | -2 | -1.54 | 129 | 129.4 | 126.2 | 3502 |
| 1732901400 | 130 | -1.8 | -1.37 | 131.8 | 131.8 | 130 | 1724 |
| 1732815000 | 131.8 | 0.2 | 0.15 | 132 | 138.4 | 131.4 | 3145 |
| 1732728600 | 131.6 | 0.8 | 0.61 | 130.8 | 131.6 | 128.4 | 6377 |
| 1732642200 | 130.8 | -2 | -1.51 | 132.8 | 133 | 130.4 | 1293 |
| 1732555800 | 132.8 | 0.8 | 0.61 | 132.19999 | 133.6 | 130.8 | 2287 |
| 1732296600 | 132 | 1 | 0.76 | 131 | 132.4 | 130.19999 | 2430 |
| 1732210200 | 131 | -0.2 | -0.15 | 131.4 | 131.4 | 130.19999 | 1190 |
| 1732123800 | 131.19999 | -0.4 | -0.30 | 131.8 | 132.6 | 130.19999 | 2480 |
| 1732037400 | 131.6 | -1.4 | -1.05 | 133.19999 | 133.19999 | 131 | 2186 |
| 1731951000 | 133 | 1.2 | 0.91 | 132.19999 | 133.6 | 132 | 1524 |
| 1731691800 | 131.8 | -2.4 | -1.79 | 134.19999 | 134.4 | 131.19999 | 1324 |
| 1731605400 | 134.19999 | 2 | 1.51 | 132.19999 | 135.6 | 132.19999 | 3961 |
| 1731519000 | 132.19999 | -1 | -0.75 | 133.4 | 133.8 | 131.6 | 1566 |
| 1731432600 | 133.19999 | -3.2 | -2.35 | 136.4 | 137 | 133.19999 | 1593 |
| 1731346200 | 136.4 | 1.4 | 1.04 | 135.19999 | 137.4 | 135 | 1313 |
| 1731087000 | 135 | -0.6 | -0.44 | 135.8 | 136.4 | 132.6 | 2269 |
| 1731000600 | 135.6 | -1.4 | -1.02 | 137 | 137.6 | 135.6 | 3077 |
| 1730914200 | 137 | -0.2 | -0.15 | 137.4 | 137.8 | 136.4 | 1380 |
| 1730827800 | 137.19999 | 0.2 | 0.15 | 137 | 137.6 | 135.8 | 2813 |
| 1730741400 | 137 | 0 | 0.00 | 137 | 138.19999 | 137 | 1891 |
| 1730482200 | 137 | -0.4 | -0.29 | 137.6 | 139 | 137 | 1506 |
| 1730395800 | 137.4 | 1.8 | 1.33 | 136 | 138 | 136 | 7224 |
| 1730309400 | 135.6 | 0.6 | 0.44 | 135 | 136.19999 | 134.6 | 2658 |
| 1730223000 | 135 | 1 | 0.75 | 134.19999 | 135.8 | 134.19999 | 2284 |
| 1730136600 | 134 | 0.4 | 0.30 | 134 | 135 | 132.8 | 2068 |
| 1729873800 | 133.6 | -0.6 | -0.45 | 134.19999 | 134.6 | 132.6 | 1871 |
| 1729787400 | 134.19999 | 1.4 | 1.05 | 133 | 135.19999 | 133 | 1357 |
| 1729701000 | 132.8 | -3.2 | -2.35 | 136 | 136.4 | 132.4 | 3136 |
| 1729614600 | 136 | 0.6 | 0.44 | 136 | 137.6 | 135.6 | 3048 |
| 1729528200 | 135.4 | 2.6 | 1.96 | 133.19999 | 136 | 133.19999 | 1612 |
