Hot Features
프리미엄
Alibaba Group Holding Limited (BABA)
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 | 0.32 | 0.373003846602 | 85.79 | 87.54 | 84.86 | 11815711 | 86.19412609 | DR |
| 4 | -13.81 | -13.8210568455 | 99.92 | 101.1 | 82.635 | 16351517 | 89.9817805 | DR |
| 12 | 2.33 | 2.7810933397 | 83.78 | 117.82 | 82.635 | 20116788 | 99.74427142 | DR |
| 26 | 7.11 | 9 | 79 | 117.82 | 71.8 | 16259854 | 90.6602791 | DR |
| 52 | 13.41 | 18.4456671252 | 72.7 | 117.82 | 66.63 | 17577230 | 82.36762802 | DR |
| 156 | -32.08 | -27.1427362721 | 118.19 | 138.7 | 58.01 | 21460496 | 92.30831054 | DR |
| 260 | -104.86 | -54.9091480337 | 190.97 | 319.32 | 58.01 | 20447298 | 139.07411079 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 85.95 | -1.42 | -1.63 | 86.98 | 87 | 85.27 | 16518654 |
| 1732917840 | 87.37 | 0.78 | 0.90 | 86.5 | 87.49 | 85.97 | 7553510 |
| 1732750800 | 86.59 | 1.41 | 1.66 | 87.07 | 87.54 | 86.47 | 13595659 |
| 1732664400 | 85.18 | -0.4 | -0.47 | 85.79 | 86.08 | 84.86 | 10228745 |
| 1732578000 | 85.58 | 2.45 | 2.95 | 84.25 | 85.875 | 83.75 | 14985690 |
| 1732318800 | 83.13 | -2.45 | -2.86 | 83.69 | 83.69 | 82.635 | 24963204 |
| 1732232400 | 85.58 | -1.19 | -1.37 | 86.85 | 87.0395 | 85.445 | 15836538 |
| 1732146000 | 86.77 | -0.34 | -0.39 | 86.92 | 87.54 | 86.5 | 12962781 |
| 1732059600 | 87.11 | -2.24 | -2.51 | 87.27 | 87.94 | 86.8184 | 19420421 |
| 1731973200 | 89.35 | 0.76 | 0.86 | 88.88 | 89.5 | 87.85 | 13484702 |
| 1731714000 | 88.59 | -1.99 | -2.20 | 90.29 | 90.7 | 87.23 | 30992250 |
| 1731627600 | 90.58 | -1.42 | -1.54 | 90.91 | 91.555 | 90.01 | 16877295 |
| 1731541200 | 92 | 0.22 | 0.24 | 92.55 | 92.87 | 91.28 | 12858154 |
| 1731454800 | 91.78 | -3.64 | -3.81 | 92.55 | 93.33 | 91.03 | 21613208 |
| 1731368400 | 95.42 | 1.23 | 1.31 | 96.16 | 96.8 | 95.045 | 12531789 |
| 1731109200 | 94.19 | -5.95 | -5.94 | 96.11 | 96.38 | 93.69 | 24851375 |
| 1731022800 | 100.14 | 3.41 | 3.53 | 99.26 | 101.1 | 99.18 | 16234788 |
| 1730936400 | 96.73 | -2.48 | -2.50 | 95.7 | 97.32 | 94.76 | 17883369 |
| 1730850000 | 99.21 | 0.81 | 0.82 | 99.92 | 101.09 | 98.955 | 10733925 |
| 1730763600 | 98.4 | 0.82 | 0.84 | 98.81 | 99.88 | 98.36 | 8672214 |
| 1730500800 | 97.58 | -0.4 | -0.41 | 98.24 | 98.2999 | 97.42 | 8528410 |
| 1730414400 | 97.98 | -0.72 | -0.73 | 97.83 | 98.1 | 96.755 | 8369661 |
| 1730328000 | 98.7 | -1.13 | -1.13 | 98.21 | 99.8 | 97.58 | 10167979 |
| 1730241600 | 99.83 | -0.1 | -0.10 | 101.43 | 101.45 | 99.53 | 13698468 |
| 1730155200 | 99.93 | 2.51 | 2.58 | 99.03 | 101.05 | 98.78 | 16018155 |
| 1729896000 | 97.42 | 1.06 | 1.10 | 98.3 | 98.9 | 97.05 | 16933791 |
| 1729809600 | 96.36 | -1.64 | -1.67 | 96.83 | 97.41 | 95.52 | 13682164 |
| 1729723200 | 98 | -2.46 | -2.45 | 100.22 | 100.22 | 97.735 | 13613867 |
| 1729636800 | 100.46 | -0.45 | -0.45 | 100.01 | 101.89 | 99.8 | 20625326 |
| 1729550400 | 100.91 | -1.52 | -1.48 | 100.475 | 101.65 | 100.115 | 10296678 |
| 1729291200 | 102.43 | 2.36 | 2.36 | 103.43 | 103.43 | 101.66 | 20849039 |
| 1729204800 | 100.07 | -2.1 | -2.06 | 101.25 | 101.45 | 99.55 | 15776277 |
| 1729118400 | 102.17 | 0.33 | 0.32 | 102.505 | 103.85 | 101.78 | 16400247 |
| 1729032000 | 101.84 | -5.97 | -5.54 | 103.99 | 104.41 | 101.64 | 28932780 |
| 1728945600 | 107.81 | -2.33 | -2.12 | 108.39 | 110.08 | 106.92 | 21319944 |
| 1728686400 | 110.14 | 0.86 | 0.79 | 108.05 | 111.05 | 107.22 | 17924687 |
| 1728600000 | 109.28 | 1.39 | 1.29 | 108.9 | 110.84 | 107.48 | 19702286 |
| 1728513600 | 107.89 | -1.79 | -1.63 | 105.8 | 109.38 | 105.62 | 28741952 |
| 1728427200 | 109.68 | -7.84 | -6.67 | 110.09 | 110.76 | 108.04 | 37378518 |
| 1728340800 | 117.52 | 2.99 | 2.61 | 117.45 | 117.82 | 113.37 | 38308205 |
| 1728081600 | 114.53 | 1.69 | 1.50 | 115.63 | 115.73 | 113.75 | 25656588 |
| 1727995200 | 112.84 | -2.41 | -2.09 | 110.9 | 114.09 | 110.63 | 29369263 |
| 1727908800 | 115.25 | 2.51 | 2.23 | 115.31 | 116.57 | 112.22 | 53693876 |
| 1727822400 | 112.74 | 6.62 | 6.24 | 106.43 | 112.79 | 106.15 | 44392414 |
| 1727736000 | 106.12 | -1.21 | -1.13 | 111.72 | 112.22 | 106.105 | 58660365 |
| 1727476800 | 107.33 | 2.26 | 2.15 | 105.93 | 109.43 | 105.73 | 50042131 |
| 1727390400 | 105.07 | 9.61 | 10.07 | 102.69 | 105.97 | 101.76 | 67421579 |
| 1727304000 | 95.46 | -1.73 | -1.78 | 94.38 | 96.18 | 94.06 | 18801752 |
| 1727217600 | 97.19 | 7.1 | 7.88 | 96 | 97.5 | 94.4 | 47396195 |
| 1727131200 | 90.09 | 1.8 | 2.04 | 89.38 | 91.15 | 89.32 | 19731728 |
| 1726872000 | 88.29 | -0.2 | -0.23 | 89.22 | 89.52 | 88.05 | 12263914 |
| 1726785600 | 88.49 | 4.07 | 4.82 | 87.625 | 88.565 | 86.95 | 18739678 |
| 1726699200 | 84.42 | -0.28 | -0.33 | 84.74 | 85 | 84.04 | 7847961 |
| 1726612800 | 84.7 | 1.1 | 1.32 | 84.82 | 85.77 | 84.63 | 10128623 |
| 1726526400 | 83.6 | -1.09 | -1.29 | 84.035 | 84.38 | 83.26 | 11291028 |
| 1726267200 | 84.69 | -0.8 | -0.94 | 84.4 | 84.89 | 83.82 | 8908410 |
| 1726180800 | 85.49 | 0.68 | 0.80 | 85.03 | 85.6801 | 84.86 | 10838412 |
| 1726094400 | 84.81 | 1.01 | 1.21 | 83.575 | 84.84 | 83.5 | 11540988 |
| 1726008000 | 83.8 | 2.36 | 2.90 | 83.78 | 84.3 | 82.715 | 15323064 |
| 1725921600 | 81.44 | 0.26 | 0.32 | 80.98 | 81.625 | 80.3199 | 10404973 |
| 1725662400 | 81.18 | -1.25 | -1.52 | 82.12 | 82.62 | 81.17 | 11676635 |
| 1725576000 | 82.43 | -0.04 | -0.05 | 82.07 | 83.01 | 82 | 8452958 |
| 1725489600 | 82.47 | 0.2 | 0.24 | 82.87 | 83.4 | 82.3 | 11143201 |
| 1725403200 | 82.27 | -1.07 | -1.28 | 81.83 | 83.02 | 81.7 | 11670714 |
