Hot Features
프리미엄
Ultra Clean Holdings Inc (UCTT)
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 | 1.43 | 3.96561286744 | 36.06 | 39.02 | 34.9105 | 325930 | 37.29567808 | CS |
| 4 | 3.11 | 9.04595695172 | 34.38 | 39.02 | 32.93 | 431486 | 36.11363825 | CS |
| 12 | 3.4 | 9.97359929598 | 34.09 | 41.9 | 32.08 | 460912 | 36.33338058 | CS |
| 26 | -8.06 | -17.6948408342 | 45.55 | 56.471 | 32.08 | 415541 | 39.81843523 | CS |
| 52 | 11.14 | 42.2770398482 | 26.35 | 56.471 | 26.25 | 355459 | 39.8425534 | CS |
| 156 | -17.72 | -32.0956348488 | 55.21 | 60.49 | 22.15 | 334974 | 37.13264957 | CS |
| 260 | 16.07 | 75.0233426704 | 21.42 | 65.33 | 11.79 | 411143 | 36.07595886 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 37.49 | -0.96 | -2.50 | 38.445 | 38.48 | 36.97 | 344370 |
| 1732577700 | 38.45 | 1.15 | 3.08 | 37.99 | 39.02 | 37.73 | 352761 |
| 1732318500 | 37.3 | 0.1 | 0.27 | 37.43 | 37.865 | 37.116 | 330169 |
| 1732232100 | 37.2 | 1.29 | 3.59 | 36.01 | 37.37 | 35.865 | 255715 |
| 1732145700 | 35.91 | 0.46 | 1.30 | 36.06 | 36.16 | 34.9105 | 321269 |
| 1732059300 | 35.45 | 0.24 | 0.68 | 34.85 | 35.53 | 34.67 | 227931 |
| 1731972900 | 35.21 | 1.24 | 3.65 | 35.18 | 35.6899 | 34.7346 | 397989 |
| 1731713700 | 33.97 | -1.13 | -3.22 | 34.07 | 34.58 | 33.42 | 378542 |
| 1731627300 | 35.1 | 0.29 | 0.83 | 35.39 | 35.83 | 34.81 | 393039 |
| 1731540900 | 34.81 | -0.93 | -2.60 | 35.55 | 35.55 | 34.373 | 438096 |
| 1731454500 | 35.74 | -0.86 | -2.35 | 36.21 | 36.63 | 35.44 | 328601 |
| 1731368100 | 36.6 | -1.52 | -3.99 | 38.16 | 38.21 | 35.91 | 451814 |
| 1731108900 | 38.12 | -0.72 | -1.84 | 38.18 | 38.65 | 37.29 | 468298 |
| 1731022500 | 38.835 | 1.29 | 3.42 | 37.82 | 38.9 | 37.49 | 465068 |
| 1730936100 | 37.55 | 1.51 | 4.19 | 37.5 | 38 | 36.7578 | 546366 |
| 1730849700 | 36.04 | 1.76 | 5.13 | 35.13 | 36.32 | 35.0943 | 456097 |
| 1730763300 | 34.28 | -0.05 | -0.15 | 34.01 | 34.86 | 33.69 | 395390 |
| 1730500500 | 34.33 | 0.88 | 2.63 | 33.54 | 34.44 | 33.5 | 402843 |
| 1730414100 | 33.45 | -2.43 | -6.77 | 35.47 | 35.535 | 32.93 | 482517 |
| 1730327700 | 35.88 | 0.76 | 2.16 | 34.44 | 36.4 | 34.11 | 1187892 |
| 1730241300 | 35.12 | 0.07 | 0.20 | 36.4539 | 36.4539 | 32.08 | 1460266 |
| 1730154900 | 35.05 | -0.54 | -1.52 | 35.6679 | 35.9 | 34.76 | 633940 |
| 1729895700 | 35.59 | 0.52 | 1.48 | 35.47 | 36.34 | 35.459 | 414703 |
| 1729809300 | 35.07 | 0.15 | 0.43 | 35.53 | 35.53 | 34.56 | 570070 |
| 1729722900 | 34.92 | -0.26 | -0.74 | 34.99 | 35.42 | 34.405 | 296222 |
| 1729636500 | 35.18 | -1.04 | -2.87 | 35.8 | 35.9 | 34.66 | 398071 |
| 1729550100 | 36.22 | -0.8 | -2.16 | 36.8 | 36.894 | 35.97 | 275828 |
| 1729290900 | 37.02 | -0.44 | -1.17 | 38.14 | 38.325 | 36.95 | 378440 |
| 1729204500 | 37.46 | 0.33 | 0.89 | 38.2 | 38.44 | 37.21 | 389881 |
| 1729118100 | 37.13 | -0.27 | -0.72 | 38.06 | 38.22 | 36.88 | 541449 |
| 1729031700 | 37.4 | -3.53 | -8.62 | 40.93 | 41.84 | 37.255 | 601228 |
| 1728945300 | 40.93 | 1.25 | 3.15 | 40.64 | 41.6137 | 40.57 | 550640 |
| 1728686100 | 39.68 | 1.29 | 3.36 | 38.1 | 39.83 | 38.1 | 322963 |
| 1728599700 | 38.39 | -0.59 | -1.51 | 38.37 | 38.71 | 37.6 | 306381 |
| 1728513300 | 38.98 | 0.6 | 1.56 | 38.16 | 39.55 | 38.16 | 337260 |
| 1728426900 | 38.38 | -0.44 | -1.13 | 38.58 | 39.11 | 38.0119 | 230304 |
| 1728340500 | 38.82 | -0.8 | -2.02 | 39.545 | 39.6839 | 38.28 | 193356 |
| 1728081300 | 39.62 | 1.17 | 3.04 | 40.24 | 40.73 | 39.04 | 260623 |
| 1727994900 | 38.45 | -1.45 | -3.63 | 39.34 | 40.0899 | 37.85 | 363438 |
| 1727908500 | 39.9 | 2.05 | 5.42 | 38.26 | 40.67 | 37.99 | 390464 |
| 1727822100 | 37.85 | -2.08 | -5.21 | 39.88 | 39.88 | 37.5601 | 352171 |
| 1727735520 | 39.93 | -0.23 | -0.57 | 40 | 40.9819 | 39.17 | 334108 |
| 1727476500 | 40.16 | -0.72 | -1.76 | 41.21 | 41.38 | 40.06 | 515663 |
| 1727390100 | 40.88 | 2.7 | 7.07 | 41.63 | 41.9 | 39.64 | 1154772 |
| 1727303700 | 38.18 | 3.93 | 11.47 | 35.15 | 38.23 | 34.96 | 1011073 |
| 1727217300 | 34.25 | -0.18 | -0.52 | 34.92 | 35.28 | 34.19 | 331182 |
| 1727130900 | 34.43 | -0.07 | -0.20 | 34.76 | 35 | 34.11 | 254770 |
| 1726871700 | 34.5 | -0.37 | -1.06 | 34.4 | 34.62 | 33.88 | 865903 |
| 1726785300 | 34.87 | 1.65 | 4.97 | 34.33 | 34.9 | 33.83 | 647114 |
| 1726698900 | 33.22 | -1.03 | -3.01 | 34.6 | 34.98 | 33.17 | 438556 |
| 1726612500 | 34.25 | 0.49 | 1.45 | 34.07 | 34.66 | 33.68 | 234018 |
| 1726526100 | 33.76 | -0.93 | -2.68 | 34.12 | 34.36 | 33.33 | 267292 |
| 1726266900 | 34.69 | 1.08 | 3.21 | 34.04 | 34.75 | 33.82 | 300646 |
| 1726180500 | 33.61 | -0.56 | -1.64 | 33.62 | 34.3 | 33.29 | 449300 |
| 1726094100 | 34.17 | 0.75 | 2.24 | 33.63 | 34.559 | 32.86 | 751472 |
| 1726007700 | 33.42 | 0.72 | 2.20 | 32.72 | 33.79 | 32.33 | 410018 |
| 1725921300 | 32.7 | -0.24 | -0.73 | 33.25 | 33.32 | 32.479999 | 366817 |
| 1725662100 | 32.939999 | -1.19 | -3.49 | 33.67 | 33.75 | 32.75 | 412669 |
| 1725575700 | 34.13 | -0.23 | -0.67 | 33.9 | 34.79 | 33.4 | 382653 |
| 1725489300 | 34.36 | -0.25 | -0.72 | 34.09 | 35.15 | 33.8 | 425314 |
| 1725402900 | 34.61 | -3.09 | -8.20 | 36.65 | 36.65 | 34.19 | 643249 |
| 1725057300 | 37.7 | 0.35 | 0.94 | 38 | 38.2 | 37.04 | 326512 |
| 1724970900 | 37.35 | 0.15 | 0.40 | 37.47 | 38.247 | 37.0396 | 301824 |
| 1724884500 | 37.2 | -0.03 | -0.08 | 37.29 | 37.83 | 36.92 | 379931 |
| 1724798100 | 37.23 | -0.07 | -0.19 | 37.16 | 37.64 | 36.51 | 248545 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
