Hot Features
프리미엄
Liberty Media Corporation (FWONK)
NASDAQ
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 | -1.77 | -1.80244399185 | 98.2 | 98.85 | 87.97 | 2342202 | 94.34362782 | CS |
| 4 | 0.62 | 0.64711407995 | 95.81 | 102.33 | 87.97 | 1474924 | 96.67378543 | CS |
| 12 | 2.74 | 2.92453837122 | 93.69 | 102.33 | 87.97 | 1235633 | 94.63644766 | CS |
| 26 | 19.02 | 24.5704689317 | 77.41 | 102.33 | 74.34 | 1140392 | 87.31272225 | CS |
| 52 | 26.5 | 37.895037895 | 69.93 | 102.33 | 64.37 | 1204515 | 79.49666649 | CS |
| 156 | 34.81 | 56.4913988965 | 61.62 | 102.33 | 50 | 1075246 | 70.75325664 | CS |
| 260 | 58.73 | 155.782493369 | 37.7 | 102.33 | 18.31 | 1099721 | 58.47002593 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 96.43 | 4.51 | 4.91 | 92.21 | 96.68 | 91.125 | 3145351 |
| 1740699300 | 91.92 | -3.02 | -3.18 | 89.47 | 92.98 | 87.97 | 4145835 |
| 1740612900 | 94.94 | 0.67 | 0.71 | 93.7 | 95.51 | 93.7 | 2119504 |
| 1740526500 | 94.27 | -2.73 | -2.81 | 96.58 | 97.45 | 91.87 | 2007293 |
| 1740440100 | 97 | 0.16 | 0.17 | 96.27 | 98.53 | 94.01 | 1938209 |
| 1740180900 | 96.84 | -1.01 | -1.03 | 98.2 | 98.85 | 96.14 | 1539121 |
| 1740094500 | 97.85 | -0.44 | -0.45 | 98.46 | 99.65 | 97.36 | 1546765 |
| 1740008100 | 98.29 | 1.11 | 1.14 | 97.82 | 99.6581 | 96.62 | 1036107 |
| 1739921700 | 97.18 | -1.32 | -1.34 | 98.28 | 99.8 | 97 | 1391565 |
| 1739576100 | 98.5 | -3.7 | -3.62 | 102.18 | 102.18 | 97.8285 | 2319723 |
| 1739489700 | 102.2 | 1.3 | 1.29 | 101.3 | 102.33 | 100.28 | 710889 |
| 1739403300 | 100.9 | 0.83 | 0.83 | 99.69 | 101.8 | 99.51 | 712928 |
| 1739316900 | 100.07 | 0.52 | 0.52 | 99.28 | 100.345 | 97.14 | 643286 |
| 1739230500 | 99.55 | -0.48 | -0.48 | 100.42 | 100.42 | 98.52 | 751673 |
| 1738971300 | 100.03 | -0.02 | -0.02 | 100.05 | 101.4 | 99.39 | 1570817 |
| 1738884900 | 100.05 | 4.96 | 5.22 | 95.61 | 100.15 | 94.15 | 2097886 |
| 1738798500 | 95.09 | -0.13 | -0.14 | 95.54 | 95.88 | 93.775 | 933315 |
| 1738712100 | 95.22 | -0.55 | -0.57 | 95.37 | 96.48 | 93.63 | 1191773 |
| 1738625700 | 95.77 | 0.07 | 0.07 | 94.61 | 95.94 | 94.1325 | 612716 |
| 1738366500 | 95.7 | -0.37 | -0.39 | 95.81 | 96.58 | 94.81 | 919857 |
| 1738280100 | 96.07 | 1.67 | 1.77 | 94.76 | 96.71 | 94.4 | 632951 |
| 1738193700 | 94.4 | -0.85 | -0.89 | 95.59 | 95.77 | 94.25 | 1065488 |
| 1738107300 | 95.25 | 1.52 | 1.62 | 93.5 | 96.14 | 92.7 | 908716 |
| 1738020900 | 93.73 | 0.89 | 0.96 | 92.18 | 93.99 | 92.18 | 788915 |
| 1737761700 | 92.84 | 1.85 | 2.03 | 91.56 | 93.46 | 91.56 | 1039889 |
| 1737675300 | 90.99 | 0 | 0.00 | 90.99 | 90.99 | 90.99 | 0 |
| 1737588900 | 90.99 | 0.01 | 0.01 | 91.4 | 92.03 | 90.71 | 929803 |
| 1737502500 | 90.98 | -0.22 | -0.24 | 92.44 | 92.44 | 90.27 | 714965 |
| 1737156900 | 91.2 | 1.2 | 1.33 | 90.05 | 92.24 | 90.05 | 769892 |
| 1737070500 | 90 | -1.14 | -1.25 | 91.57 | 92.43 | 89.77 | 1585828 |
| 1736984100 | 91.14 | -1.55 | -1.67 | 94.02 | 94.41 | 91.01 | 1849589 |
| 1736897700 | 92.69 | 0.59 | 0.64 | 92.29 | 93.565 | 92.025 | 743822 |
| 1736811300 | 92.1 | 0.87 | 0.95 | 90.2 | 92.6 | 89.98 | 848846 |
| 1736552100 | 91.23 | -2.21 | -2.37 | 92.85 | 93.275 | 91.0775 | 944007 |
| 1736379300 | 93.44 | 1.29 | 1.40 | 92.45 | 93.52 | 92.1101 | 902594 |
| 1736292900 | 92.15 | -0.03 | -0.03 | 92.36 | 92.75 | 91.45 | 746702 |
| 1736206500 | 92.18 | 0.1 | 0.11 | 92.37 | 93.26 | 91.94 | 816557 |
| 1735947300 | 92.08 | -0.03 | -0.03 | 92.18 | 93.41 | 91.99 | 806252 |
| 1735860900 | 92.11 | -0.55 | -0.59 | 92.59 | 93.01 | 90.89 | 926727 |
| 1735688100 | 92.66 | -1.34 | -1.43 | 94.1 | 94.635 | 92.235 | 1489540 |
| 1735601700 | 94 | 0.08 | 0.09 | 93.87 | 94.7999 | 93.17 | 914682 |
| 1735342500 | 93.92 | -1.34 | -1.41 | 95.07 | 95.32 | 93.29 | 855948 |
| 1735256100 | 95.26 | 0.3 | 0.32 | 94.08 | 95.56 | 93.71 | 681612 |
| 1735077840 | 94.96 | 0.62 | 0.66 | 94.25 | 95.13 | 93.51 | 450406 |
| 1734996900 | 94.34 | 0.11 | 0.12 | 94 | 95.01 | 92.82 | 889987 |
| 1734737700 | 94.23 | -0.42 | -0.44 | 94.78 | 95.71 | 93.99 | 2642950 |
| 1734651300 | 94.65 | 2.07 | 2.24 | 93.41 | 95.1219 | 93 | 1432852 |
| 1734564900 | 92.58 | -2.32 | -2.44 | 96.31 | 96.895 | 92.14 | 2006043 |
| 1734478500 | 94.9 | -0.59 | -0.62 | 94.93 | 96 | 92.9 | 1673086 |
| 1734392100 | 95.49 | 0.4 | 0.42 | 95.4 | 96.2575 | 94.22 | 1715954 |
| 1734132900 | 95.09 | 0.33 | 0.35 | 94.5 | 95.44 | 93.84 | 1072599 |
| 1734046500 | 94.76 | 1 | 1.07 | 92.97 | 94.95 | 91.88 | 1133030 |
| 1733960100 | 93.76 | 3.29 | 3.64 | 90.99 | 94.21 | 89.29 | 1303497 |
| 1733873700 | 90.47 | -0.67 | -0.74 | 91.77 | 91.77 | 89.86 | 972847 |
| 1733787300 | 91.14 | -2.75 | -2.93 | 93.77 | 94.84 | 91.1 | 1358402 |
| 1733528100 | 93.89 | 1.07 | 1.15 | 93.69 | 94.38 | 93.105 | 1270097 |
| 1733441700 | 92.82 | 1.23 | 1.34 | 91.07 | 93.44 | 90.05 | 1604498 |
| 1733355300 | 91.59 | 3.09 | 3.49 | 88.68 | 93.56 | 88.22 | 2132704 |
| 1733268900 | 88.5 | -0.52 | -0.58 | 88.82 | 89.48 | 87.77 | 934784 |
| 1733182500 | 89.02 | 0.66 | 0.75 | 88.62 | 89.125 | 87.91 | 1825062 |
