Hot Features
프리미엄
United Airlines Holdings Inc (UAL)
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 | -1.4701 | -1.34292500228 | 109.47 | 110.92 | 102.18 | 7049927 | 106.39417175 | CS |
| 4 | 13.4799 | 14.2614261532 | 94.52 | 110.92 | 91.78 | 5347141 | 101.783979 | CS |
| 12 | 33.0999 | 44.1921228304 | 74.9 | 110.92 | 73.935 | 5547042 | 93.43855759 | CS |
| 26 | 61.1599 | 130.571947054 | 46.84 | 110.92 | 37.02 | 6957484 | 67.10572258 | CS |
| 52 | 69.5399 | 180.810972439 | 38.46 | 110.92 | 37.02 | 7856146 | 55.91704313 | CS |
| 156 | 62.0849 | 135.217031471 | 45.915 | 110.92 | 30.54 | 8940464 | 46.74185132 | CS |
| 260 | 18.1999 | 20.2671492205 | 89.8 | 110.92 | 17.8 | 14699069 | 42.01291073 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 107.38 | 1.27 | 1.20 | 107.02 | 108.467 | 106 | 5167620 |
| 1737070500 | 106.11 | 1.15 | 1.10 | 105.4 | 106.7 | 104.4025 | 4380465 |
| 1736984100 | 104.96 | -2.71 | -2.52 | 109.15 | 110.15 | 104.8001 | 4717054 |
| 1736897700 | 107.67 | 2.96 | 2.83 | 107.29 | 108.14 | 105.6 | 5971750 |
| 1736811300 | 104.71 | -2.4 | -2.24 | 104.48 | 105.13 | 102.18 | 5856139 |
| 1736552100 | 107.11 | 3.39 | 3.27 | 108.88 | 110.92 | 105.7984 | 14014768 |
| 1736379300 | 103.72 | 2.51 | 2.48 | 100.465 | 103.9 | 99.4 | 5397527 |
| 1736292900 | 101.21 | 2.64 | 2.68 | 99.5 | 101.71 | 98.14 | 4929477 |
| 1736206500 | 98.57 | 2.9 | 3.03 | 96.95 | 101.3 | 96.49 | 7009055 |
| 1735947300 | 95.67 | 0.24 | 0.25 | 94.62 | 95.73 | 91.78 | 4071383 |
| 1735860900 | 95.43 | -1.67 | -1.72 | 97.165 | 97.915 | 94.4485 | 3372689 |
| 1735688100 | 97.1 | -1.11 | -1.13 | 98 | 98.2172 | 96.03 | 2816844 |
| 1735601700 | 98.21 | -1.44 | -1.45 | 97.68 | 98.97 | 95.3 | 3802812 |
| 1735342500 | 99.65 | -1.22 | -1.21 | 100.27 | 100.54 | 98.18 | 3119264 |
| 1735256100 | 100.87 | -0.29 | -0.29 | 100.15 | 101.28 | 99.95 | 2384681 |
| 1735077840 | 101.16 | 1.68 | 1.69 | 99.35 | 101.2899 | 99.11 | 1968801 |
| 1734996900 | 99.48 | 2.08 | 2.14 | 97.5 | 99.545 | 96.25 | 4111708 |
| 1734737700 | 97.4 | 1.84 | 1.93 | 94.65 | 98.28 | 94.62 | 11984730 |
| 1734651300 | 95.56 | 4.09 | 4.47 | 93.12 | 96.18 | 92.78 | 6555724 |
| 1734564900 | 91.47 | -3.52 | -3.71 | 94.785 | 97.48 | 90.1704 | 6222180 |
| 1734478500 | 94.99 | -0.49 | -0.51 | 95.144 | 95.3298 | 93.65 | 3387537 |
| 1734392100 | 95.48 | 0.37 | 0.39 | 94.53 | 97.09 | 94.2 | 3889270 |
| 1734132900 | 95.11 | -0.86 | -0.90 | 96.5 | 96.51 | 94.917 | 4123390 |
| 1734046500 | 95.97 | -2.99 | -3.02 | 99.92 | 99.92 | 95.8703 | 3260726 |
| 1733960100 | 98.96 | 2.43 | 2.52 | 98.29 | 100.25 | 97.93 | 5315189 |
| 1733873700 | 96.53 | 0.51 | 0.53 | 97.42 | 99.42 | 95.29 | 3995605 |
| 1733787300 | 96.02 | -4.26 | -4.25 | 100.24 | 100.89 | 95.38 | 5542058 |
| 1733528100 | 100.28 | -2.16 | -2.11 | 103.62 | 104 | 100.0516 | 4250206 |
| 1733441700 | 102.44 | 3.19 | 3.21 | 101.45 | 105.09 | 101.06 | 7429208 |
| 1733355300 | 99.25 | 3.46 | 3.61 | 97.635 | 99.29 | 96.99 | 4225060 |
| 1733268900 | 95.79 | -1.65 | -1.69 | 97.26 | 98.03 | 95.64 | 3515509 |
| 1733182500 | 97.44 | 0.61 | 0.63 | 97.29 | 98.32 | 96.81 | 3390181 |
| 1732917840 | 96.83 | 0.48 | 0.50 | 96.36 | 97.43 | 96.14 | 1514282 |
| 1732750500 | 96.35 | -0.16 | -0.17 | 96.4 | 96.95 | 95.08 | 3068373 |
| 1732664100 | 96.51 | -0.32 | -0.33 | 98.7 | 101.6 | 96.48 | 8183548 |
| 1732577700 | 96.83 | 1.59 | 1.67 | 97.22 | 98 | 96.14 | 5018880 |
| 1732318500 | 95.24 | 0.84 | 0.89 | 93.7519 | 95.54 | 92.08 | 6429056 |
| 1732232100 | 94.4 | -0.23 | -0.24 | 95 | 95.6 | 93.71 | 6013002 |
| 1732145700 | 94.63 | 0.37 | 0.39 | 93.65 | 95 | 91.24 | 5226943 |
| 1732059300 | 94.26 | 3.88 | 4.29 | 89.015 | 95.19 | 88.82 | 6755451 |
| 1731972900 | 90.38 | -0.79 | -0.87 | 90.945 | 91.12 | 88.9 | 3939232 |
| 1731713700 | 91.17 | 0.01 | 0.01 | 92.4097 | 92.68 | 90.56 | 4240925 |
| 1731627300 | 91.16 | 1.38 | 1.54 | 91.55 | 93.33 | 90.7155 | 5889529 |
| 1731540900 | 89.78 | 0.65 | 0.73 | 90.18 | 92.28 | 89.45 | 7795561 |
| 1731454500 | 89.13 | -0.3 | -0.34 | 88.41 | 89.24 | 87.06 | 6033625 |
| 1731368100 | 89.43 | 1.92 | 2.19 | 87.86 | 89.6 | 87.345 | 5597977 |
| 1731108900 | 87.51 | 2.08 | 2.43 | 86 | 87.87 | 85.6 | 4578906 |
| 1731022500 | 85.43 | -2.15 | -2.45 | 86.58 | 87.84 | 85.36 | 5289196 |
| 1730936100 | 87.58 | 7.55 | 9.43 | 85.38 | 87.84 | 84.3 | 11056267 |
| 1730849700 | 80.03 | 2.78 | 3.60 | 77.87 | 80.09 | 77.87 | 4464871 |
| 1730763300 | 77.25 | -3.21 | -3.99 | 79.87 | 80.2734 | 77.14 | 6406542 |
| 1730500500 | 80.46 | 2.2 | 2.81 | 79.19 | 81.35 | 78.79 | 6674804 |
| 1730414100 | 78.26 | -2.16 | -2.69 | 79.65 | 81.05 | 78.12 | 6769389 |
| 1730327700 | 80.42 | 3.49 | 4.54 | 77.1748 | 80.8032 | 76.8799 | 9480779 |
| 1730241300 | 76.93 | 0.84 | 1.10 | 75.39 | 77.62 | 75.29 | 5050863 |
| 1730154900 | 76.09 | 1.45 | 1.94 | 76.58 | 77.94 | 76.07 | 6667075 |
| 1729895700 | 74.64 | 0.13 | 0.17 | 74.9 | 76.08 | 73.935 | 7830348 |
| 1729809300 | 74.51 | 1.06 | 1.44 | 74.42 | 75.39 | 72.92 | 5461660 |
| 1729722900 | 73.45 | -1.04 | -1.40 | 73.87 | 74.3 | 72.89 | 5027027 |
| 1729636500 | 74.49 | 0.49 | 0.66 | 73.368 | 74.72 | 72.57 | 6476909 |
| 1729550100 | 74 | -0.15 | -0.20 | 73.25 | 74.96 | 72.62 | 8056857 |
| 1729290900 | 74.15 | 0.82 | 1.12 | 73.87 | 74.95 | 72.9 | 8395409 |
