Hot Features
프리미엄
Strategic Education Inc (STRA)
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 | 0.63 | 0.650154798762 | 96.9 | 99.02 | 95.885 | 86273 | 97.29996413 | CS |
| 4 | 3.29 | 3.49108658744 | 94.24 | 99.02 | 90.67 | 97082 | 95.06170341 | CS |
| 12 | -2.62 | -2.61607588617 | 100.15 | 102.36 | 90.67 | 135140 | 96.83664646 | CS |
| 26 | -23.51 | -19.4233311302 | 121.04 | 121.6 | 85.105 | 139422 | 94.86876443 | CS |
| 52 | 1.6 | 1.66788283123 | 95.93 | 124 | 85.105 | 131991 | 101.77917858 | CS |
| 156 | 38.07 | 64.0262361251 | 59.46 | 124 | 48.01 | 127080 | 84.02650013 | CS |
| 260 | -68.26 | -41.1725677061 | 165.79 | 187.975 | 48.01 | 160180 | 89.97828594 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 97.53 | -0.15 | -0.15 | 97.05 | 98 | 96.11 | 71662 |
| 1738107300 | 97.68 | -0.11 | -0.11 | 97.64 | 99.02 | 97.265 | 79393 |
| 1738020900 | 97.79 | 1.35 | 1.40 | 96.22 | 98.875 | 96.22 | 94269 |
| 1737761700 | 96.44 | -0.73 | -0.75 | 97.1 | 97.1 | 95.885 | 74093 |
| 1737675300 | 97.17 | 0 | 0.00 | 97.17 | 97.17 | 97.17 | 0 |
| 1737588900 | 97.17 | -0.04 | -0.04 | 96.9 | 97.55 | 96.4883 | 97335 |
| 1737502500 | 97.21 | 0.23 | 0.24 | 97.53 | 98 | 96.71 | 88598 |
| 1737156900 | 96.98 | -0.16 | -0.16 | 98.13 | 98.13 | 96.05 | 124018 |
| 1737070500 | 97.14 | 1.47 | 1.54 | 95.41 | 97.65 | 94.79 | 201754 |
| 1736984100 | 95.67 | 1.13 | 1.20 | 95.94 | 96.03 | 94.88 | 98885 |
| 1736897700 | 94.54 | 0.77 | 0.82 | 94.09 | 95.42 | 93.68 | 73920 |
| 1736811300 | 93.77 | 2.27 | 2.48 | 90.99 | 93.825 | 90.895 | 89499 |
| 1736552100 | 91.5 | -1.54 | -1.66 | 92.02 | 92.49 | 90.67 | 85240 |
| 1736379300 | 93.04 | 1.22 | 1.33 | 90.68 | 93.65 | 90.68 | 97573 |
| 1736292900 | 91.82 | -0.14 | -0.15 | 91.85 | 92.01 | 91.19 | 105479 |
| 1736206500 | 91.96 | -0.6 | -0.65 | 93.09 | 93.56 | 91.67 | 99865 |
| 1735947300 | 92.56 | 0.2 | 0.22 | 92.36 | 92.96 | 91.185 | 70080 |
| 1735860900 | 92.36 | -1.06 | -1.13 | 94.24 | 94.495 | 92.19 | 73309 |
| 1735688100 | 93.42 | 1.04 | 1.13 | 92.91 | 94.47 | 92.395 | 103210 |
| 1735601700 | 92.38 | -0.43 | -0.46 | 91.75 | 93.06 | 91.395 | 66126 |
| 1735342500 | 92.81 | -1.2 | -1.28 | 93.7 | 93.775 | 91.51 | 86157 |
| 1735256100 | 94.01 | 0.2 | 0.21 | 93.45 | 94.28 | 93.11 | 55884 |
| 1735077840 | 93.81 | 1.23 | 1.33 | 92.73 | 93.88 | 92.195 | 34254 |
| 1734996900 | 92.58 | -0.12 | -0.13 | 92.5 | 93.04 | 91.685 | 101631 |
| 1734737700 | 92.7 | -2.38 | -2.50 | 95.014 | 95.4 | 91.92 | 495459 |
| 1734651300 | 95.08 | -0.21 | -0.22 | 97.02 | 97.02 | 94.625 | 126173 |
| 1734564900 | 95.29 | -4.47 | -4.48 | 101.045 | 101.045 | 94.57 | 161733 |
| 1734478500 | 99.76 | -1.86 | -1.83 | 101.06 | 101.71 | 99.72 | 164295 |
| 1734392100 | 101.62 | 2.61 | 2.64 | 98.6 | 102.36 | 98.6 | 116218 |
| 1734132900 | 99.01 | -1.08 | -1.08 | 99.64 | 99.71 | 98.24 | 97897 |
| 1734046500 | 100.09 | 0.7 | 0.70 | 99.12 | 100.43 | 98.63 | 66746 |
| 1733960100 | 99.395 | -0.43 | -0.43 | 99.53 | 100.33 | 99.355 | 108341 |
| 1733873700 | 99.82 | 1.22 | 1.24 | 98.15 | 100.26 | 97.62 | 109366 |
| 1733787300 | 98.6 | 0.46 | 0.47 | 98.09 | 98.984 | 97.25 | 115777 |
| 1733528100 | 98.14 | -0.69 | -0.70 | 99.22 | 99.22 | 97.22 | 74595 |
| 1733441700 | 98.83 | -1.12 | -1.12 | 100.35 | 100.6 | 98.67 | 83569 |
| 1733355300 | 99.95 | 0.41 | 0.41 | 99.41 | 100.54 | 98.82 | 140680 |
| 1733268900 | 99.54 | 0.19 | 0.19 | 98.61 | 99.875 | 98.27 | 133969 |
| 1733182500 | 99.35 | 0.54 | 0.55 | 98.11 | 99.44 | 97.34 | 128842 |
| 1732917840 | 98.81 | -0.75 | -0.75 | 99.7 | 99.9 | 97.34 | 115424 |
| 1732750500 | 99.56 | 0.64 | 0.65 | 99.86 | 99.87 | 98.15 | 108021 |
| 1732664100 | 98.92 | -0.6 | -0.60 | 98.89 | 100.28 | 97.81 | 190115 |
| 1732577700 | 99.52 | 0.12 | 0.12 | 99.62 | 100.465 | 99.048 | 249530 |
| 1732318500 | 99.4 | 2.74 | 2.83 | 96.945 | 99.6 | 96.945 | 210886 |
| 1732232100 | 96.66 | 1.14 | 1.19 | 96.34 | 97.115 | 95.81 | 135758 |
| 1732145700 | 95.52 | 0.66 | 0.70 | 94.72 | 95.63 | 94.055 | 80622 |
| 1732059300 | 94.86 | -0.92 | -0.96 | 95.54 | 95.54 | 93.78 | 92358 |
| 1731972900 | 95.775 | 0.22 | 0.22 | 95.39 | 96.36 | 94.44 | 138236 |
| 1731713700 | 95.56 | -1.08 | -1.12 | 97.02 | 97.02 | 95.46 | 174684 |
| 1731627300 | 96.64 | -1.85 | -1.88 | 99 | 99 | 95.48 | 176079 |
| 1731540900 | 98.49 | 0.49 | 0.50 | 98.91 | 100.085 | 98.26 | 88700 |
| 1731454500 | 98 | 0.03 | 0.03 | 98.17 | 100.42 | 97.675 | 237190 |
| 1731368100 | 97.97 | -1.94 | -1.94 | 100.71 | 100.71 | 97.58 | 151198 |
| 1731108900 | 99.91 | 1.4 | 1.42 | 97.35 | 101.125 | 97.18 | 279826 |
| 1731022500 | 98.51 | 2.09 | 2.17 | 97.01 | 99.63 | 91.15 | 359133 |
| 1730936100 | 96.42 | 8.32 | 9.44 | 100.15 | 101.56 | 94.58 | 385586 |
| 1730849700 | 88.1 | 1.39 | 1.60 | 86.51 | 88.54 | 86.51 | 173421 |
| 1730763300 | 86.71 | 0.08 | 0.09 | 86.23 | 87.86 | 85.2 | 112065 |
| 1730500500 | 86.63 | -0.33 | -0.38 | 87.37 | 87.64 | 85.465 | 100372 |
| 1730414100 | 86.96 | -1.18 | -1.34 | 88.26 | 88.58 | 86.89 | 95975 |
| 1730327700 | 88.14 | 0.7 | 0.80 | 87.46 | 89.42 | 87.38 | 106265 |
