Hot Features
프리미엄
Grand Canyon Education Inc (LOPE)
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 | 5.67 | 3.34967802918 | 169.27 | 178.25 | 167.315 | 281543 | 172.07609729 | CS |
| 4 | -4.07 | -2.27361599911 | 179.01 | 183.55 | 162.67 | 212020 | 172.6019161 | CS |
| 12 | 12.54 | 7.72167487685 | 162.4 | 192.18 | 159.055 | 178867 | 174.87483292 | CS |
| 26 | 32.25 | 22.6014436891 | 142.69 | 192.18 | 130.69 | 177608 | 164.63136736 | CS |
| 52 | 39.53 | 29.1928218005 | 135.41 | 192.18 | 126.17 | 172069 | 152.93717894 | CS |
| 156 | 77.83 | 80.1462259294 | 97.11 | 192.18 | 78.37 | 215752 | 118.95226206 | CS |
| 260 | 103.41 | 144.568712428 | 71.53 | 192.18 | 69.55 | 265936 | 103.78441675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 174.94 | -3.24 | -1.82 | 177.8 | 177.85 | 173.41 | 273894 |
| 1743114900 | 178.18 | 5.11 | 2.95 | 172.26 | 178.25 | 171.84 | 214784 |
| 1743028500 | 173.07 | 0.84 | 0.49 | 173.93 | 174.2 | 171.92 | 198297 |
| 1742942100 | 172.23 | -1.14 | -0.66 | 173.96 | 175 | 170.97 | 261869 |
| 1742855700 | 173.37 | 4.55 | 2.70 | 170.79 | 173.41 | 169.6016 | 184074 |
| 1742596500 | 168.82 | -1.28 | -0.75 | 169.27 | 169.82 | 167.315 | 548689 |
| 1742510100 | 170.1 | -0.38 | -0.22 | 168.88 | 171.07 | 168.88 | 142185 |
| 1742423700 | 170.48 | 3.23 | 1.93 | 167.83 | 170.83 | 167.72 | 159954 |
| 1742337300 | 167.25 | -2.39 | -1.41 | 168.9 | 169.45 | 167 | 124215 |
| 1742250900 | 169.64 | 0.73 | 0.43 | 167.79 | 170.3 | 166.9 | 135020 |
| 1741991700 | 168.91 | 4.05 | 2.46 | 165.59 | 169.5 | 162.66999 | 216438 |
| 1741905300 | 164.86 | -3.71 | -2.20 | 168.36 | 168.465 | 163.9617 | 149140 |
| 1741818900 | 168.57 | 0.52 | 0.31 | 170.17 | 170.17 | 166.86 | 212613 |
| 1741732500 | 168.05 | 0.22 | 0.13 | 167.44 | 170.73 | 165.7521 | 175664 |
| 1741646100 | 167.83 | -2.7 | -1.58 | 169.71 | 171.72 | 165.59 | 204396 |
| 1741390500 | 170.53 | -2.66 | -1.54 | 172.27 | 172.32 | 165.52 | 198228 |
| 1741304100 | 173.19 | -7.81 | -4.31 | 179.76 | 180.44 | 172.84 | 168622 |
| 1741217700 | 181 | 1.32 | 0.73 | 178.95 | 181.11 | 175.55 | 250886 |
| 1741131300 | 179.68 | -1.22 | -0.67 | 179.36 | 183.55 | 176.37 | 191766 |
| 1741044900 | 180.9 | 1.08 | 0.60 | 180.03 | 182.23 | 178.63 | 276375 |
| 1740785700 | 179.82 | 1.64 | 0.92 | 179.01 | 180.905 | 176.82 | 227183 |
| 1740699300 | 178.18 | -1.21 | -0.67 | 179.73 | 183.62 | 177 | 219261 |
| 1740612900 | 179.39 | 2.06 | 1.16 | 176.65 | 181.92 | 176.65 | 162233 |
| 1740526500 | 177.33 | -0.26 | -0.15 | 177.78 | 179.04 | 176.6 | 225846 |
| 1740440100 | 177.59 | -4.11 | -2.26 | 182.06 | 182.79 | 176.3033 | 245773 |
| 1740180900 | 181.7 | -5.57 | -2.97 | 188.1 | 189.27 | 181.56 | 229062 |
| 1740094500 | 187.27 | 3.25 | 1.77 | 183.17 | 192.18 | 183.11 | 507136 |
| 1740008100 | 184.02 | -1.5 | -0.81 | 183.38 | 185.34 | 183.265 | 404268 |
| 1739921700 | 185.52 | 1.82 | 0.99 | 184.22 | 185.66 | 183.8136 | 169666 |
| 1739576100 | 183.7 | 0.76 | 0.42 | 183.22 | 185.5199 | 183.08 | 150330 |
| 1739489700 | 182.94 | 0.83 | 0.46 | 182.92 | 183.86 | 181.79 | 96853 |
| 1739403300 | 182.11 | 0.11 | 0.06 | 180.46 | 183.005 | 180.14 | 121299 |
| 1739316900 | 182 | 0.2 | 0.11 | 180.7 | 182.43 | 180.18 | 184476 |
| 1739230500 | 181.8 | 1.35 | 0.75 | 180.88 | 182.375 | 180.745 | 110003 |
| 1738971300 | 180.45 | -1.12 | -0.62 | 182.27 | 183.79 | 180.12 | 143580 |
| 1738884900 | 181.57 | 0.68 | 0.38 | 181.72 | 183 | 179.735 | 164372 |
| 1738798500 | 180.89 | 1.73 | 0.97 | 180.2 | 182.23 | 179.74 | 155782 |
| 1738712100 | 179.16 | 2.13 | 1.20 | 175.9 | 179.27 | 175.21 | 162627 |
| 1738625700 | 177.03 | 1.39 | 0.79 | 173.58 | 177.63 | 171.12 | 117356 |
| 1738366500 | 175.64 | 1.2 | 0.69 | 175.83 | 180.98 | 174.725 | 152321 |
| 1738280100 | 174.44 | 1.69 | 0.98 | 173.05 | 175.125 | 172.92 | 97181 |
| 1738193700 | 172.75 | 1.94 | 1.14 | 171.3 | 173.365 | 170.965 | 96007 |
| 1738107300 | 170.81 | -0.18 | -0.11 | 170.85 | 172.96 | 170 | 129243 |
| 1738020900 | 170.99 | -0.6 | -0.35 | 171.4 | 173.845 | 170.32 | 95487 |
| 1737761700 | 171.59 | 0.09 | 0.05 | 170 | 172.395 | 169.62 | 97821 |
| 1737675300 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 0 |
| 1737588900 | 171.5 | 0.31 | 0.18 | 169.5 | 172.225 | 169.5 | 111762 |
| 1737502500 | 171.19 | 1.2 | 0.71 | 170.9 | 172.61 | 170.15 | 113684 |
| 1737156900 | 169.99 | -1.01 | -0.59 | 173.75 | 176.77 | 168.91 | 173929 |
| 1737070500 | 171 | 2.11 | 1.25 | 168.3 | 171.18 | 168.02 | 107175 |
| 1736984100 | 168.89 | 2.88 | 1.73 | 168.38 | 169.7549 | 166.87 | 122870 |
| 1736897700 | 166.01 | 4.88 | 3.03 | 162.09 | 166.15 | 161.68 | 128816 |
| 1736811300 | 161.13 | 0.24 | 0.15 | 160 | 161.3 | 159.055 | 128477 |
| 1736552100 | 160.88999 | -2.84 | -1.73 | 162.18 | 163.02 | 160.19999 | 100302 |
| 1736379300 | 163.72999 | 2.04 | 1.26 | 161.62 | 165.06 | 160.4 | 171445 |
| 1736292900 | 161.69 | 0.17 | 0.11 | 161.79 | 162.55 | 160.66999 | 115050 |
| 1736206500 | 161.52 | -1.29 | -0.79 | 162.81 | 163.9 | 161.26499 | 130514 |
| 1735947300 | 162.81 | 1.04 | 0.64 | 162.4 | 163.75 | 161.31 | 134128 |
| 1735860900 | 161.77 | -2.03 | -1.24 | 164.69 | 164.965 | 161.2415 | 105445 |
| 1735688100 | 163.8 | 0.3 | 0.18 | 163.5 | 165.135 | 163.38 | 113336 |
| 1735601700 | 163.5 | -0.26 | -0.16 | 162.36 | 164.41 | 161.6809 | 73146 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
