Hot Features
프리미엄
QVC Inc (QVCD)
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 | 0.3201 | 2.63891178895 | 12.13 | 12.8 | 12.022 | 17856 | 12.47171225 | CS |
| 4 | 0.7901 | 6.77615780446 | 11.66 | 12.8 | 11.545 | 16683 | 12.12713297 | CS |
| 12 | -0.8499 | -6.39022556391 | 13.3 | 13.83 | 11.27 | 17005 | 12.36364378 | CS |
| 26 | -0.0299 | -0.239583333333 | 12.48 | 14.12 | 10.69 | 17545 | 12.52714116 | CS |
| 52 | 0.5301 | 4.44714765101 | 11.92 | 15.2 | 10.69 | 17786 | 12.92763442 | CS |
| 156 | -12.6499 | -50.3980079681 | 25.1 | 25.31 | 7 | 23924 | 13.71497421 | CS |
| 260 | -13.5499 | -52.115 | 26 | 26.7487 | 7 | 21741 | 17.31134757 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 12.4501 | -0.04 | -0.35 | 12.55 | 12.69 | 12.45 | 14497 |
| 1737675600 | 12.494 | 0 | 0.00 | 12.494 | 12.494 | 12.494 | 0 |
| 1737589200 | 12.494 | -0.07 | -0.53 | 12.6 | 12.6 | 12.45 | 9685 |
| 1737502800 | 12.56 | 0.51 | 4.23 | 12.21 | 12.8 | 12.21 | 36068 |
| 1737157200 | 12.0507 | 0.04 | 0.34 | 12.13 | 12.198 | 12.022 | 8031 |
| 1737070800 | 12.01 | -0.04 | -0.33 | 12.1 | 12.22 | 12 | 14289 |
| 1736984400 | 12.05 | 0.04 | 0.37 | 12.01 | 12.098 | 11.96 | 9408 |
| 1736898000 | 12.005 | 0.08 | 0.67 | 12.05 | 12.05 | 11.9 | 7566 |
| 1736811600 | 11.925 | -0.01 | -0.08 | 11.94 | 12.025 | 11.88 | 16929 |
| 1736552400 | 11.935 | -0.18 | -1.45 | 12.11 | 12.118 | 11.91 | 12665 |
| 1736379600 | 12.11 | -0.04 | -0.33 | 11.37 | 12.25 | 11.37 | 6162 |
| 1736293200 | 12.15 | -0.24 | -1.94 | 12.51 | 12.5227 | 12.14 | 12133 |
| 1736206800 | 12.39 | -0.11 | -0.88 | 12.44 | 12.6 | 12.34 | 21176 |
| 1735947600 | 12.5 | 0.23 | 1.87 | 12.4 | 12.5 | 12.3203 | 7857 |
| 1735861200 | 12.27 | 0.17 | 1.40 | 12.35 | 12.41 | 12.2 | 15417 |
| 1735688400 | 12.1 | 0.23 | 1.94 | 11.82 | 12.2 | 11.684 | 45689 |
| 1735602000 | 11.87 | 0.26 | 2.24 | 11.68 | 11.97 | 11.6017 | 21203 |
| 1735342800 | 11.61 | 0.01 | 0.09 | 11.62 | 11.688 | 11.545 | 25779 |
| 1735256400 | 11.6 | 0.17 | 1.49 | 11.5 | 11.7228 | 11.45 | 21192 |
| 1735077840 | 11.43 | -0.09 | -0.79 | 11.52 | 11.52 | 11.27 | 34443 |
| 1734997200 | 11.521 | -0.09 | -0.77 | 11.5 | 11.79 | 11.5 | 19485 |
| 1734738000 | 11.61 | 0.06 | 0.52 | 11.63 | 11.8 | 11.5406 | 17847 |
| 1734651600 | 11.55 | -0.25 | -2.12 | 11.8 | 11.9 | 11.45 | 46212 |
| 1734565200 | 11.8 | -0.19 | -1.58 | 11.94 | 12.102 | 11.8 | 31297 |
| 1734478800 | 11.99 | 0.01 | 0.08 | 11.96 | 12.05 | 11.93 | 13963 |
| 1734392400 | 11.98 | 0.1 | 0.84 | 11.96 | 12.08 | 11.8 | 21952 |
| 1734133200 | 11.88 | -0.1 | -0.83 | 12.03 | 12.03 | 11.8406 | 32343 |
| 1734046800 | 11.98 | -0.16 | -1.32 | 12.2 | 12.2 | 11.98 | 21522 |
| 1733960400 | 12.14 | -0.13 | -1.02 | 12.2 | 12.28 | 12.1 | 16862 |
| 1733874000 | 12.265 | -0.09 | -0.69 | 12.28 | 12.38 | 12.235 | 14810 |
| 1733787600 | 12.35 | -0.1 | -0.80 | 12.48 | 12.48 | 12.25 | 8323 |
| 1733528400 | 12.45 | 0.01 | 0.05 | 12.45 | 12.5583 | 12.45 | 33852 |
| 1733442000 | 12.4439 | 0.06 | 0.52 | 12.49 | 12.49 | 12.3862 | 15338 |
| 1733355600 | 12.38 | -0.03 | -0.22 | 12.39 | 12.45 | 12.3306 | 10122 |
| 1733269200 | 12.4069 | -0.08 | -0.67 | 12.59 | 12.59 | 12.32 | 20018 |
| 1733182800 | 12.49 | -0.31 | -2.42 | 12.8 | 12.8 | 12.49 | 23360 |
| 1732917840 | 12.8 | -0.25 | -1.91 | 12.77 | 12.945 | 12.57 | 18038 |
| 1732750800 | 13.0499 | 0.07 | 0.54 | 12.98 | 13.29 | 12.98 | 14288 |
| 1732664400 | 12.98 | -0.25 | -1.87 | 13.24 | 13.24 | 12.98 | 13144 |
| 1732578000 | 13.2268 | 0.3 | 2.30 | 13.07 | 13.2268 | 13.02 | 4099 |
| 1732318800 | 12.93 | -0.19 | -1.45 | 13.12 | 13.23 | 12.845 | 9864 |
| 1732232400 | 13.12 | 0.14 | 1.08 | 12.98 | 13.15 | 12.67 | 18657 |
| 1732146000 | 12.9799 | -0.15 | -1.14 | 13.11 | 13.11 | 12.8 | 35889 |
| 1732059600 | 13.13 | -0.35 | -2.60 | 13.5 | 13.57 | 13.1058 | 17344 |
| 1731973200 | 13.48 | 0.16 | 1.20 | 13.3 | 13.48 | 13.3 | 12654 |
| 1731714000 | 13.32 | 0.07 | 0.56 | 13.3 | 13.5699 | 13.3 | 8442 |
| 1731627600 | 13.2462 | -0.2 | -1.52 | 13.53 | 13.5683 | 13.18 | 17808 |
| 1731541200 | 13.45 | -0.04 | -0.30 | 13.49 | 13.530523 | 13.4121 | 9863 |
| 1731454800 | 13.49 | -0.28 | -2.03 | 13.8 | 13.8 | 13.43 | 20712 |
| 1731368400 | 13.77 | 0.11 | 0.81 | 13.7 | 13.83 | 13.7 | 11366 |
| 1731109200 | 13.66 | -0.05 | -0.36 | 13.8 | 13.805 | 13.6 | 17182 |
| 1731022800 | 13.71 | 0.04 | 0.29 | 13.7 | 13.71 | 13.519 | 7071 |
| 1730936400 | 13.67 | 0.1 | 0.74 | 13.61 | 13.67 | 13.57 | 6575 |
| 1730850000 | 13.57 | 0.15 | 1.12 | 13.5 | 13.57 | 13.48 | 6857 |
| 1730763600 | 13.4201 | 0.19 | 1.44 | 13.35 | 13.4944 | 13.35 | 5702 |
| 1730500800 | 13.23 | -0.07 | -0.53 | 13.3 | 13.4 | 13.23 | 3846 |
| 1730414400 | 13.3 | -0.44 | -3.20 | 13.45 | 13.6 | 13.2 | 22878 |
| 1730328000 | 13.74 | 0.07 | 0.51 | 13.67 | 13.75 | 13.54 | 10494 |
| 1730241600 | 13.67 | -0.13 | -0.94 | 13.8 | 13.8 | 13.6 | 5067 |
| 1730155200 | 13.8 | -0.07 | -0.50 | 13.87 | 13.87 | 13.73 | 6630 |
