Hot Features
프리미엄
Ares Management Corporation (ARES)
NYSE
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 | 2.36 | 1.20753172329 | 195.44 | 199.04 | 187.58 | 849927 | 194.93844291 | CS |
| 4 | 17.67 | 9.80958196858 | 180.13 | 199.04 | 171.47 | 963726 | 186.26418815 | CS |
| 12 | 29.29 | 17.3817577592 | 168.51 | 199.04 | 165.44 | 1038167 | 178.6063295 | CS |
| 26 | 45.11 | 29.5435195494 | 152.69 | 199.04 | 128 | 1126337 | 163.97462409 | CS |
| 52 | 75.87 | 62.2242270155 | 121.93 | 199.04 | 119.76 | 1161107 | 149.91117756 | CS |
| 156 | 123.31 | 165.538998523 | 74.49 | 199.04 | 53.15 | 1060329 | 107.70473284 | CS |
| 260 | 161.45 | 444.154057772 | 36.35 | 199.04 | 20.2001 | 959389 | 88.46981032 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 198.22 | 0.14 | 0.07 | 199.19 | 199.94 | 197.74 | 1139369 |
| 1738280400 | 198.08 | 4.66 | 2.41 | 196.15 | 199.04 | 195.32 | 1247598 |
| 1738194000 | 193.42 | -0.18 | -0.09 | 192.93 | 196.5979 | 190.6333 | 766227 |
| 1738107600 | 193.6 | 3.62 | 1.91 | 190.67 | 194.16 | 188.855 | 722822 |
| 1738021200 | 189.98 | -7.34 | -3.72 | 192.75 | 192.94 | 187.58 | 734539 |
| 1737762000 | 197.32 | 3.51 | 1.81 | 195.44 | 197.53 | 195.08 | 778743 |
| 1737675600 | 193.81 | 0 | 0.00 | 193.81 | 193.81 | 193.81 | 0 |
| 1737589200 | 193.81 | -0.91 | -0.47 | 196.36 | 196.36 | 192.23 | 979871 |
| 1737502800 | 194.72 | 3.4 | 1.78 | 193.285 | 195.23 | 191.56 | 945359 |
| 1737157200 | 191.32 | 3.42 | 1.82 | 189.5 | 192.01 | 188.53 | 717744 |
| 1737070800 | 187.9 | 3.4 | 1.84 | 185.37 | 190.15 | 185.06 | 971297 |
| 1736984400 | 184.5 | 5.33 | 2.97 | 184.1 | 185.49 | 182.24 | 786963 |
| 1736898000 | 179.17 | 3.68 | 2.10 | 176.15 | 180.38 | 176.06 | 791129 |
| 1736811600 | 175.49 | 0.45 | 0.26 | 172.77 | 176.5 | 171.47 | 934422 |
| 1736552400 | 175.04 | -7.26 | -3.98 | 179.25 | 180.025 | 174.87 | 933545 |
| 1736379600 | 182.3 | 3.93 | 2.20 | 178.125 | 182.79 | 178.125 | 954381 |
| 1736293200 | 178.37 | -1.93 | -1.07 | 181.82 | 181.82 | 173.725 | 1548381 |
| 1736206800 | 180.3 | -0.81 | -0.45 | 183.71 | 184.72 | 180.09 | 1312634 |
| 1735947600 | 181.11 | 2.28 | 1.27 | 179.48 | 181.869 | 178.97 | 1176877 |
| 1735861200 | 178.83 | 1.8 | 1.02 | 177.77 | 179.3 | 175.3635 | 617643 |
| 1735688400 | 177.03 | -1.99 | -1.11 | 180.11 | 180.345 | 176.38 | 591581 |
| 1735602000 | 179.02 | -0.48 | -0.27 | 176.92 | 179.685 | 175.9401 | 518855 |
| 1735342800 | 179.5 | -3.22 | -1.76 | 181.435 | 181.99 | 178.2274 | 372232 |
| 1735256400 | 182.72 | 1.66 | 0.92 | 180.08 | 182.978 | 179.04 | 439770 |
| 1735077840 | 181.06 | 2.06 | 1.15 | 180.11 | 181.5 | 179.29 | 307496 |
| 1734997200 | 179 | 2.96 | 1.68 | 175.4 | 179.16 | 174.27 | 841807 |
| 1734738000 | 176.04 | 4.96 | 2.90 | 169.9 | 177.51 | 169.9 | 2410301 |
| 1734651600 | 171.08 | 1.86 | 1.10 | 172.73 | 174.83 | 170.43 | 1401013 |
| 1734565200 | 169.22 | -9.11 | -5.11 | 178.29 | 179.6 | 169.1 | 937559 |
| 1734478800 | 178.33 | -5.37 | -2.92 | 181.19 | 181.715 | 177.18 | 1394578 |
| 1734392400 | 183.7 | 1.25 | 0.69 | 182.09 | 184.49 | 181.75 | 1266858 |
| 1734133200 | 182.45 | -0.29 | -0.16 | 184.09 | 185.06 | 182.27 | 977160 |
| 1734046800 | 182.74 | 0.29 | 0.16 | 183.11 | 184.47 | 181.25 | 1257413 |
| 1733960400 | 182.45 | 6.34 | 3.60 | 177.76 | 183.87 | 177.535 | 1609839 |
| 1733874000 | 176.11 | 0.82 | 0.47 | 175.725 | 178 | 174.655 | 1197618 |
| 1733787600 | 175.29 | -2.78 | -1.56 | 178.72 | 180.33 | 175.04 | 1582813 |
| 1733528400 | 178.07 | 1 | 0.56 | 178.51 | 178.72 | 175.78 | 1269677 |
| 1733442000 | 177.07 | 0.22 | 0.12 | 177.67 | 179.4 | 175.61 | 906607 |
| 1733355600 | 176.85 | 1.8 | 1.03 | 176.27 | 177.01 | 175.175 | 814463 |
| 1733269200 | 175.05 | 1.1 | 0.63 | 175.4 | 176 | 174.01 | 825462 |
| 1733182800 | 173.95 | -2.78 | -1.57 | 177.08 | 178.19 | 173.83 | 897833 |
| 1732917840 | 176.73 | 1.95 | 1.12 | 176.195 | 177.64 | 176.175 | 447884 |
| 1732750800 | 174.78 | -4.05 | -2.26 | 179.78 | 179.955 | 174.52 | 1177066 |
| 1732664400 | 178.83 | 2.8 | 1.59 | 175.34 | 178.88 | 175 | 1577708 |
| 1732578000 | 176.03 | 0.51 | 0.29 | 177 | 178.49 | 173.74 | 2041510 |
| 1732318800 | 175.52 | 0.51 | 0.29 | 176.3 | 176.83 | 174.26 | 930780 |
| 1732232400 | 175.01 | 3.12 | 1.82 | 172.01 | 176.31 | 171.1 | 1106136 |
| 1732146000 | 171.89 | 1.54 | 0.90 | 172.295 | 172.64 | 169.435 | 1287100 |
| 1732059600 | 170.35 | 2.92 | 1.74 | 166.705 | 170.452 | 166.142 | 720456 |
| 1731973200 | 167.43 | 0.22 | 0.13 | 166.83 | 168.03 | 165.81 | 983429 |
| 1731714000 | 167.21 | -1.81 | -1.07 | 167.66 | 168.6044 | 166.66 | 1174848 |
| 1731627600 | 169.02 | 1.57 | 0.94 | 168.02 | 169.14 | 166.88 | 858266 |
| 1731541200 | 167.44999 | -3.05 | -1.79 | 170.655 | 171.55 | 166.81 | 1083770 |
| 1731454800 | 170.5 | -0.88 | -0.51 | 170.67 | 171.215 | 169.32 | 1036362 |
| 1731368400 | 171.38 | 1 | 0.59 | 172.345 | 175.07 | 170.94 | 1383921 |
| 1731109200 | 170.38 | 2.11 | 1.25 | 169.3237 | 171.8208 | 167.47999 | 1094568 |
| 1731022800 | 168.27 | -4.23 | -2.45 | 172.14 | 172.56 | 167.3895 | 1547218 |
| 1730936400 | 172.5 | 8.06 | 4.90 | 171.6152 | 175.74 | 169.54 | 2802587 |
| 1730850000 | 164.44 | 4.76 | 2.98 | 160.82499 | 164.82 | 160.44 | 893587 |
| 1730763600 | 159.68 | -2.19 | -1.35 | 160.25 | 161.13999 | 158.33009 | 1415291 |
| 1730500800 | 161.87 | -5.81 | -3.46 | 170.71 | 170.71 | 160.28 | 2444897 |
