Hot Features
프리미엄
Qualys Inc (QLYS)
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 | 5.07 | 3.73040983003 | 135.91 | 141.33 | 134.73 | 345032 | 138.02794889 | CS |
| 4 | 0.13 | 0.0922967696131 | 140.85 | 143 | 131.805 | 331725 | 137.13632112 | CS |
| 12 | 19.71 | 16.2529891977 | 121.27 | 170 | 119.17 | 439385 | 145.43045054 | CS |
| 26 | -2.14 | -1.49524874231 | 143.12 | 170 | 119.17 | 403419 | 136.080826 | CS |
| 52 | -58.27 | -29.2446675031 | 199.25 | 200.9 | 119.17 | 428856 | 148.31290323 | CS |
| 156 | 18.98 | 15.5573770492 | 122 | 206.35 | 101.1 | 379646 | 141.42268019 | CS |
| 260 | 54.88 | 63.7398373984 | 86.1 | 206.35 | 63.37 | 395383 | 126.13866692 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 140.97999 | 1.24 | 0.89 | 140.04 | 141.33 | 139.08 | 275967 |
| 1737502500 | 139.74 | 2.78 | 2.03 | 137.72999 | 140.56 | 137.08009 | 210144 |
| 1737156900 | 136.965 | 0.44 | 0.33 | 138.63 | 138.75 | 134.72999 | 406449 |
| 1737070500 | 136.52 | 0.61 | 0.45 | 135.91 | 137.125 | 134.84 | 489799 |
| 1736984100 | 135.91 | 0.34 | 0.25 | 138.01 | 138.01 | 135.11 | 405955 |
| 1736897700 | 135.57 | 1.98 | 1.48 | 134.07 | 135.745 | 133.02 | 282221 |
| 1736811300 | 133.59 | -0.43 | -0.32 | 133.81 | 134.5 | 132.54 | 326589 |
| 1736552100 | 134.02 | -0.4 | -0.30 | 131.72999 | 135.11 | 131.72999 | 369588 |
| 1736379300 | 134.41999 | -1.79 | -1.31 | 134.51 | 134.84899 | 132.38999 | 462658 |
| 1736292900 | 136.21 | -1.21 | -0.88 | 137.61 | 138.07499 | 134.88 | 808305 |
| 1736206500 | 137.41999 | -4.83 | -3.40 | 143 | 143.935 | 136.41999 | 526402 |
| 1735947300 | 142.25 | 3.33 | 2.40 | 140.24 | 142.72 | 139.38999 | 345981 |
| 1735860900 | 138.91999 | -1.3 | -0.93 | 141.9 | 142.685 | 138.25 | 137870 |
| 1735688100 | 140.22 | 0.59 | 0.42 | 140.66999 | 140.75 | 139.43 | 161264 |
| 1735601700 | 139.63 | -0.2 | -0.14 | 139.12 | 140.76 | 137.41999 | 210934 |
| 1735342500 | 139.83 | -1.51 | -1.07 | 141.15 | 141.82 | 138.145 | 145681 |
| 1735256100 | 141.34 | -0.25 | -0.18 | 140.85 | 142.41 | 140.28 | 103748 |
| 1735077840 | 141.59 | 2.45 | 1.76 | 139.13999 | 141.83 | 138.815 | 81244 |
| 1734996900 | 139.13999 | -1.59 | -1.13 | 140.63999 | 141.58 | 138.25 | 225667 |
| 1734737700 | 140.72999 | -1.87 | -1.31 | 140.62 | 143.51 | 140.22 | 1165092 |
| 1734651300 | 142.6 | 1.23 | 0.87 | 142.51 | 143.55 | 141.29 | 333715 |
| 1734564900 | 141.37 | -4.53 | -3.10 | 146.1 | 147.33 | 140.19 | 286518 |
| 1734478500 | 145.9 | -0.32 | -0.22 | 145.44 | 147.68 | 145 | 278249 |
| 1734392100 | 146.22 | -1.32 | -0.89 | 147.93 | 149.66 | 145.935 | 423687 |
| 1734132900 | 147.54 | -4.45 | -2.93 | 151.46 | 152.29 | 147.21 | 276085 |
| 1734046500 | 151.99 | -1.71 | -1.11 | 153.21 | 154.47999 | 151.41 | 237963 |
| 1733960100 | 153.69999 | -0.18 | -0.12 | 154.53 | 155.32 | 153.01499 | 242984 |
| 1733873700 | 153.88 | -1.88 | -1.21 | 155.62 | 157.231 | 153.74 | 286228 |
| 1733787300 | 155.76 | 0.38 | 0.24 | 156.15 | 158.08 | 155.71 | 232137 |
| 1733528100 | 155.38 | -1.41 | -0.90 | 158.31 | 158.71 | 154.38 | 326079 |
| 1733441700 | 156.785 | -2.07 | -1.30 | 157.82 | 158.87 | 156.35 | 438921 |
| 1733355300 | 158.85 | 1.24 | 0.79 | 158.99 | 159.72999 | 157.15 | 244948 |
| 1733268900 | 157.61 | 2.02 | 1.30 | 154.47999 | 158.08099 | 154.47999 | 221448 |
| 1733182500 | 155.59 | 1.99 | 1.30 | 152.06 | 156.72 | 152.06 | 348474 |
| 1732917840 | 153.6 | -1.08 | -0.70 | 154.68 | 155.11 | 152.54 | 145776 |
| 1732750500 | 154.68 | -1.26 | -0.81 | 155.8 | 156.9 | 151.93 | 296826 |
| 1732664100 | 155.94 | -0.5 | -0.32 | 155.83 | 157 | 154.86 | 322432 |
| 1732577700 | 156.44 | 3.07 | 2.00 | 154.69999 | 158.5162 | 154.69999 | 515432 |
| 1732318500 | 153.37 | 3.19 | 2.12 | 150.41999 | 153.71 | 150.41999 | 303876 |
| 1732232100 | 150.18 | 3.15 | 2.14 | 148.04 | 151.31 | 147.665 | 292618 |
| 1732145700 | 147.03 | 5.58 | 3.94 | 142.03 | 147.07 | 142.03 | 352183 |
| 1732059300 | 141.44999 | -2.41 | -1.68 | 140.97999 | 142.76 | 140.305 | 297710 |
| 1731972900 | 143.86 | -1.66 | -1.14 | 146.28 | 147.52 | 143.54 | 419009 |
| 1731713700 | 145.52 | -3.87 | -2.59 | 149.82 | 149.82 | 144.685 | 836673 |
| 1731627300 | 149.38999 | -1.98 | -1.31 | 151.21 | 151.91999 | 148.43 | 318152 |
| 1731540900 | 151.37 | -3.19 | -2.06 | 155.93 | 155.93 | 151.37 | 304321 |
| 1731454500 | 154.56 | -0.68 | -0.44 | 154.16999 | 155.4 | 152.8 | 483753 |
| 1731368100 | 155.24 | 1.25 | 0.81 | 157.44 | 157.5 | 153.87 | 668142 |
| 1731108900 | 153.99 | -1.09 | -0.70 | 155.09 | 155.46 | 152.09 | 711958 |
| 1731022500 | 155.08 | -4.15 | -2.61 | 157 | 159.22999 | 152.885 | 967140 |
| 1730936100 | 159.22999 | 31 | 24.18 | 154.4 | 170 | 141.69999 | 2919717 |
| 1730849700 | 128.22999 | 3.63 | 2.91 | 124.7 | 128.6 | 124.61 | 1505463 |
| 1730763300 | 124.6 | 4.26 | 3.54 | 120.01 | 124.69 | 119.59 | 664840 |
| 1730500500 | 120.34 | 1.1 | 0.92 | 119.43 | 121.55 | 119.17 | 354822 |
| 1730414100 | 119.24 | -1.49 | -1.23 | 121.27 | 121.75 | 119.17 | 314062 |
| 1730327700 | 120.73 | -3.66 | -2.94 | 123.81 | 125.345 | 120.5 | 331615 |
| 1730241300 | 124.39 | 2.48 | 2.03 | 121.63 | 125.44 | 121.03 | 361139 |
| 1730154900 | 121.91 | 0.79 | 0.65 | 121.53 | 123.1 | 121.121 | 344529 |
| 1729895700 | 121.12 | 1.2 | 1.00 | 121.28 | 121.92 | 119.66 | 357311 |
| 1729809300 | 119.92 | -1.58 | -1.30 | 122.48 | 123.02 | 119.71 | 504320 |
| 1729722900 | 121.5 | -1.95 | -1.58 | 122.17 | 123.04 | 120.3 | 282742 |
