Hot Features
프리미엄
Cadeler AS (CDLR)
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 | -0.86 | -4.07389862624 | 21.11 | 21.25 | 20.1 | 33652 | 20.77329195 | CS |
| 4 | -3.17 | -13.535439795 | 23.42 | 23.42 | 20 | 27468 | 21.72941972 | CS |
| 12 | -6.64 | -24.6931944961 | 26.89 | 27.33 | 20 | 43467 | 23.6839264 | CS |
| 26 | -4.33 | -17.6159479251 | 24.58 | 28.75 | 20 | 38383 | 25.16668999 | CS |
| 52 | 2.22 | 12.31281198 | 18.03 | 28.75 | 16.29 | 73877 | 21.37762509 | CS |
| 156 | 3.15 | 18.4210526316 | 17.1 | 28.75 | 16.29 | 84921 | 20.709935 | CS |
| 260 | 3.15 | 18.4210526316 | 17.1 | 28.75 | 16.29 | 84921 | 20.709935 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 20.25 | -0.32 | -1.56 | 20.21 | 20.49 | 20.19 | 16617 |
| 1737502800 | 20.57 | -0.21 | -1.01 | 20.18 | 20.67 | 20.12 | 50153 |
| 1737157200 | 20.78 | -0.08 | -0.38 | 20.11 | 20.78 | 20.1 | 47934 |
| 1737070800 | 20.86 | -0.33 | -1.56 | 20.82 | 20.96 | 20.67 | 15078 |
| 1736984400 | 21.19 | 0.75 | 3.67 | 21.11 | 21.25 | 21 | 20848 |
| 1736898000 | 20.44 | -0.48 | -2.29 | 20.29 | 20.55 | 20 | 37241 |
| 1736811600 | 20.92 | -0.71 | -3.28 | 21 | 21.0499 | 20.65 | 34057 |
| 1736552400 | 21.63 | -0.83 | -3.70 | 21.925 | 22.05 | 21.43 | 23682 |
| 1736379600 | 22.46 | -0.28 | -1.23 | 22.61 | 22.61 | 22.205 | 20437 |
| 1736293200 | 22.74 | 0.05 | 0.22 | 23 | 23.05 | 22.66 | 18049 |
| 1736206800 | 22.69 | -0.3 | -1.30 | 22.94 | 23 | 22.69 | 26657 |
| 1735947600 | 22.99 | 0.04 | 0.17 | 23.03 | 23.0798 | 22.955 | 63487 |
| 1735861200 | 22.95 | 0.62 | 2.78 | 22.98 | 23.09 | 22.66 | 14614 |
| 1735688400 | 22.33 | -0.27 | -1.19 | 22.51 | 22.565 | 22.32 | 4933 |
| 1735602000 | 22.6 | 0.14 | 0.62 | 22.35 | 22.69 | 22.33 | 11007 |
| 1735342800 | 22.46 | 0.01 | 0.04 | 22.63 | 22.64 | 22.33 | 25541 |
| 1735256400 | 22.45 | -0.08 | -0.36 | 23.42 | 23.42 | 22.32 | 17605 |
| 1735077840 | 22.53 | -0.02 | -0.09 | 22.53 | 22.73 | 22.35 | 11752 |
| 1734997200 | 22.55 | 0.14 | 0.62 | 22.35 | 22.65 | 22.29 | 33738 |
| 1734738000 | 22.41 | 0.66 | 3.03 | 21.96 | 22.545 | 21.95 | 74693 |
| 1734651600 | 21.75 | -0.42 | -1.89 | 22.39 | 22.4 | 21.59 | 86627 |
| 1734565200 | 22.17 | -0.41 | -1.82 | 22.85 | 22.89 | 22.15 | 32196 |
| 1734478800 | 22.58 | -0.17 | -0.75 | 22.61 | 22.675 | 22.46 | 40851 |
| 1734392400 | 22.75 | -0.33 | -1.43 | 22.945 | 22.99 | 22.69 | 15790 |
| 1734133200 | 23.08 | 0 | 0.00 | 23.1 | 23.18 | 22.92 | 25153 |
| 1734046800 | 23.08 | -0.65 | -2.74 | 23.32 | 23.4467 | 23.07 | 21409 |
| 1733960400 | 23.73 | -0.03 | -0.13 | 24.05 | 24.05 | 23.57 | 44762 |
| 1733874000 | 23.76 | -0.02 | -0.08 | 24.02 | 24.03 | 23.76 | 39329 |
| 1733787600 | 23.78 | -0.38 | -1.57 | 24 | 24.17 | 23.78 | 56723 |
| 1733528400 | 24.16 | -0.29 | -1.19 | 24.13 | 24.34 | 24 | 37307 |
| 1733442000 | 24.45 | -0.35 | -1.41 | 24.935 | 25 | 24.34 | 136298 |
| 1733355600 | 24.8 | 0.11 | 0.45 | 24.735 | 25.07 | 24.72 | 129053 |
| 1733269200 | 24.69 | 0.39 | 1.60 | 24.83 | 24.86 | 24.55 | 98711 |
| 1733182800 | 24.3 | -0.13 | -0.53 | 24.55 | 24.55 | 24.3 | 38261 |
| 1732917840 | 24.43 | 0.43 | 1.79 | 24.54 | 24.59 | 24.285 | 81043 |
| 1732750800 | 24 | 0.31 | 1.31 | 24.38 | 24.42 | 23.88 | 125843 |
| 1732664400 | 23.69 | -0.27 | -1.13 | 24.24 | 24.25 | 23.54 | 44177 |
| 1732578000 | 23.96 | 0.08 | 0.34 | 24.16 | 24.18 | 23.94 | 97347 |
| 1732318800 | 23.88 | -0.01 | -0.04 | 24.035 | 24.08 | 23.6901 | 40896 |
| 1732232400 | 23.89 | 0.13 | 0.55 | 24.02 | 24.07 | 23.81 | 41130 |
| 1732146000 | 23.76 | 0.13 | 0.55 | 23.67 | 23.76 | 23.47 | 11714 |
| 1732059600 | 23.63 | 0 | 0.00 | 23.43 | 23.87 | 23.43 | 17663 |
| 1731973200 | 23.63 | -0.5 | -2.07 | 23.62 | 23.83 | 23.48 | 24681 |
| 1731714000 | 24.13 | 0.28 | 1.17 | 24.1 | 24.14 | 23.9348 | 19366 |
| 1731627600 | 23.85 | -0.27 | -1.12 | 24.07 | 24.145 | 23.7699 | 39192 |
| 1731541200 | 24.12 | -0.28 | -1.15 | 24.33 | 24.34 | 24.12 | 15938 |
| 1731454800 | 24.4 | -0.67 | -2.67 | 24.82 | 24.82 | 24.39 | 26546 |
| 1731368400 | 25.07 | 0.05 | 0.20 | 25.3 | 25.32 | 24.91 | 45096 |
| 1731109200 | 25.02 | -0.39 | -1.53 | 25.4 | 25.43 | 25 | 26570 |
| 1731022800 | 25.41 | 0.49 | 1.97 | 25.66 | 25.95 | 25.37 | 37702 |
| 1730936400 | 24.92 | -2.41 | -8.82 | 24.94 | 25.135 | 24.8 | 111289 |
| 1730850000 | 27.33 | 0.59 | 2.21 | 27.05 | 27.33 | 26.72 | 16650 |
| 1730763600 | 26.74 | 0.11 | 0.41 | 26.94 | 27.0496 | 26.57 | 25164 |
| 1730500800 | 26.63 | -0.26 | -0.97 | 26.94 | 27.07 | 26.52 | 20070 |
| 1730414400 | 26.89 | 0.02 | 0.07 | 26.76 | 27.03 | 26.66 | 26481 |
| 1730328000 | 26.87 | -0.04 | -0.15 | 26.84 | 27.15 | 26.68 | 29031 |
| 1730241600 | 26.91 | 0.46 | 1.74 | 26.67 | 27.08 | 26.67 | 17752 |
| 1730155200 | 26.45 | -0.7 | -2.58 | 26.62 | 26.8294 | 26.45 | 22308 |
| 1729896000 | 27.15 | -0.12 | -0.44 | 27.5 | 27.52 | 26.89 | 50166 |
| 1729809600 | 27.27 | 0.52 | 1.94 | 27.09 | 27.28 | 26.82 | 63152 |
| 1729723200 | 26.75 | -0.57 | -2.09 | 26.98 | 27.03 | 26.75 | 31509 |
