Hot Features
프리미엄
CBRE Group Inc (CBRE)
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 | 4.78 | 3.48498104404 | 137.16 | 142.5 | 136.15 | 1943514 | 139.73743553 | CS |
| 4 | -0.25 | -0.175821084464 | 142.19 | 148.51 | 135.19 | 1826556 | 142.01552058 | CS |
| 12 | 3.94 | 2.85507246377 | 138 | 148.51 | 120.26 | 1908033 | 136.84145309 | CS |
| 26 | 27.27 | 23.7812854277 | 114.67 | 148.51 | 112.38 | 1836000 | 132.0137759 | CS |
| 52 | 49.58 | 53.6812472932 | 92.36 | 148.51 | 84.24 | 1718395 | 114.55737299 | CS |
| 156 | 43.4 | 44.0430282119 | 98.54 | 148.51 | 64.63 | 1743003 | 90.95159137 | CS |
| 260 | 83.72 | 143.799381656 | 58.22 | 148.51 | 29.168 | 1742500 | 81.61718835 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 141.94 | 2.16 | 1.55 | 141.16999 | 141.94999 | 139.585 | 1968705 |
| 1740699600 | 139.78 | -0.9 | -0.64 | 140.63999 | 142.5 | 139.08 | 1588422 |
| 1740613200 | 140.68 | 1.98 | 1.43 | 139.13 | 141.33 | 138.35 | 1713931 |
| 1740526800 | 138.69999 | 0.81 | 0.59 | 139 | 140.205 | 137.69999 | 2710301 |
| 1740440400 | 137.88999 | 2.11 | 1.55 | 137.16 | 139.21 | 136.15 | 1736211 |
| 1740181200 | 135.78 | -5.89 | -4.16 | 141.59 | 141.87 | 135.19 | 1481086 |
| 1740094800 | 141.66999 | -2.01 | -1.40 | 143.79 | 143.84 | 140.52 | 1514372 |
| 1740008400 | 143.68 | -0.12 | -0.08 | 143.43 | 143.9 | 140.5448 | 1470057 |
| 1739922000 | 143.8 | 0.07 | 0.05 | 143.4 | 144.49 | 141.19 | 1745548 |
| 1739576400 | 143.72999 | 0.6 | 0.42 | 142.6 | 145.59 | 140.77 | 2078167 |
| 1739490000 | 143.13 | 2.48 | 1.76 | 136.035 | 144.31 | 136.035 | 2999054 |
| 1739403600 | 140.65 | -1.14 | -0.80 | 138.55 | 141.24 | 137.51499 | 1962761 |
| 1739317200 | 141.79 | -2.07 | -1.44 | 142.5 | 143.37 | 141 | 1321152 |
| 1739230800 | 143.86 | 1.09 | 0.76 | 143.56 | 145.3499 | 142.15 | 2164483 |
| 1738971600 | 142.77 | -1.81 | -1.25 | 145.6 | 145.6 | 142.7401 | 1227663 |
| 1738885200 | 144.58 | -2.55 | -1.73 | 148.51 | 148.51 | 143.21 | 1982029 |
| 1738798800 | 147.13 | 3.26 | 2.27 | 145.35 | 147.44 | 144 | 1674962 |
| 1738712400 | 143.87 | 1.3 | 0.91 | 142.31 | 144.315 | 141.77 | 1517566 |
| 1738626000 | 142.57 | -2.17 | -1.50 | 142.19 | 143.69 | 139.83 | 1848090 |
| 1738366800 | 144.74 | 0.09 | 0.06 | 144.66999 | 147.1 | 144.525 | 2533120 |
| 1738280400 | 144.65 | 3.01 | 2.13 | 144.08 | 146.83 | 142.9 | 2037138 |
| 1738194000 | 141.63999 | -0.96 | -0.67 | 143.09 | 143.72999 | 141.36 | 2568898 |
| 1738107600 | 142.6 | -0.52 | -0.36 | 143.235 | 143.69 | 142.03 | 1949819 |
| 1738021200 | 143.12 | 1.99 | 1.41 | 140.55 | 143.57 | 140.28 | 1513774 |
| 1737762000 | 141.13 | 1.69 | 1.21 | 139.94999 | 141.77 | 138.31 | 1554086 |
| 1737675600 | 139.44 | 0 | 0.00 | 139.44 | 139.44 | 139.44 | 0 |
| 1737589200 | 139.44 | -1.5 | -1.06 | 140.46 | 141.47999 | 138.915 | 2188728 |
| 1737502800 | 140.94 | 4.03 | 2.94 | 138.83 | 141.13 | 138.615 | 2027017 |
| 1737157200 | 136.91 | 2.16 | 1.60 | 135.71 | 137.25 | 134.41 | 2146113 |
| 1737070800 | 134.75 | 3.45 | 2.63 | 131 | 135.44 | 130.76 | 1660703 |
| 1736984400 | 131.3 | 6.39 | 5.12 | 131.35 | 132.8 | 130.2901 | 2118187 |
| 1736898000 | 124.91 | 1.35 | 1.09 | 126.69 | 127.14 | 124.19 | 1527824 |
| 1736811600 | 123.56 | -0.11 | -0.09 | 123 | 123.65 | 121.24 | 1930094 |
| 1736552400 | 123.67 | -6.11 | -4.71 | 127 | 127.74 | 120.26 | 2800673 |
| 1736379600 | 129.78 | 1.14 | 0.89 | 128.65 | 130 | 127.44 | 1593943 |
| 1736293200 | 128.63999 | -3.75 | -2.83 | 132.56 | 133.57 | 128.34 | 1658935 |
| 1736206800 | 132.38999 | 0.89 | 0.68 | 131.55 | 133.91999 | 131.19 | 1545862 |
| 1735947600 | 131.5 | 1.6 | 1.23 | 130.19 | 131.88 | 129.465 | 1155307 |
| 1735861200 | 129.9 | -1.39 | -1.06 | 132.02 | 132.19999 | 128.78 | 1229860 |
| 1735688400 | 131.29 | 1.02 | 0.78 | 130.99 | 131.88 | 130.19999 | 1609409 |
| 1735602000 | 130.27 | -0.36 | -0.28 | 129.74 | 131.1 | 128.57 | 1083458 |
| 1735342800 | 130.63 | -1.37 | -1.04 | 130.81 | 132.16999 | 130.185 | 975430 |
| 1735256400 | 132 | 0.08 | 0.06 | 131.12 | 132.3 | 131 | 775406 |
| 1735077840 | 131.91999 | 1.41 | 1.08 | 130.12 | 132.09 | 129.79 | 1026032 |
| 1734997200 | 130.51 | 1.35 | 1.05 | 127.36 | 130.6799 | 127 | 1604797 |
| 1734738000 | 129.16 | 3.51 | 2.79 | 126.5 | 130.25 | 126.4 | 6110078 |
| 1734651600 | 125.65 | -3.27 | -2.54 | 129.66 | 131.33 | 125.38 | 2480862 |
| 1734565200 | 128.91999 | -6.91 | -5.09 | 136 | 137.055 | 128.59 | 2517850 |
| 1734478800 | 135.83 | -2.1 | -1.52 | 137 | 137.755 | 135.52 | 2254775 |
| 1734392400 | 137.93 | 0.63 | 0.46 | 139 | 139.94 | 137.74 | 2648407 |
| 1734133200 | 137.3 | -2.39 | -1.71 | 138.78 | 139.97999 | 136.01 | 2045015 |
| 1734046800 | 139.69 | 2.03 | 1.47 | 137.13999 | 140.69999 | 136.91999 | 2180795 |
| 1733960400 | 137.66 | 1.78 | 1.31 | 138.21 | 138.8 | 136.86 | 2307373 |
| 1733874000 | 135.88 | -1.41 | -1.03 | 136.69 | 138.96 | 135.54 | 1547899 |
| 1733787600 | 137.29 | -0.59 | -0.43 | 138 | 138.525 | 136.22999 | 1421581 |
| 1733528400 | 137.88 | 1.46 | 1.07 | 138.35 | 139.69999 | 137.66 | 1148262 |
| 1733442000 | 136.41999 | -1.33 | -0.97 | 137.29 | 138 | 135.97 | 1382413 |
| 1733355600 | 137.75 | 0.62 | 0.45 | 135.97 | 137.79 | 133.57 | 2167599 |
| 1733269200 | 137.13 | -1.26 | -0.91 | 138.35 | 138.59 | 136.88 | 1524364 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
