Hot Features
프리미엄
Skillsoft Corp (SKIL)
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 | 1.09 | 7.67065446868 | 14.21 | 15.3 | 13.9599 | 30039 | 14.62554683 | CS |
| 4 | -0.44 | -2.79542566709 | 15.74 | 16.5306 | 13.91 | 26952 | 15.27227053 | CS |
| 12 | -0.085 | -0.552486187845 | 15.385 | 17.34 | 11.87 | 45647 | 14.94703259 | CS |
| 26 | 6.17 | 67.5794085433 | 9.13 | 18.94 | 8.05 | 55870 | 14.07681029 | CS |
| 52 | -4.12 | -21.2152420185 | 19.42 | 20.2 | 5.09 | 51656 | 12.56720241 | CS |
| 156 | -222.1 | -93.5551811289 | 237.4 | 240 | 5.09 | 291922 | 69.37632202 | CS |
| 260 | -202.7 | -92.9816513761 | 218 | 257.6 | 5.09 | 307054 | 94.23633528 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 15.3 | 0.37 | 2.48 | 15 | 15.615 | 14.63 | 17519 |
| 1732318800 | 14.93 | 0.52 | 3.61 | 14.28 | 15.0538 | 14.28 | 7931 |
| 1732232400 | 14.41 | -0.14 | -0.96 | 14.49 | 14.9749 | 13.9599 | 21198 |
| 1732146000 | 14.55 | -0.08 | -0.55 | 14.81 | 15.0209 | 14.2784 | 34211 |
| 1732059600 | 14.63 | -0.12 | -0.81 | 14.68 | 14.95 | 14.26 | 51557 |
| 1731973200 | 14.75 | 0.09 | 0.61 | 14.48 | 15.105 | 14.2 | 38136 |
| 1731714000 | 14.66 | 0.16 | 1.10 | 14.5 | 14.66 | 13.91 | 26727 |
| 1731627600 | 14.5 | -0.68 | -4.48 | 15.09 | 15.45 | 14.39 | 21184 |
| 1731541200 | 15.18 | -0.17 | -1.11 | 15.38 | 15.6099 | 15.01 | 13300 |
| 1731454800 | 15.35 | -0.17 | -1.10 | 14.99 | 15.46 | 14.99 | 23570 |
| 1731368400 | 15.52 | 0.08 | 0.52 | 15.23 | 15.82 | 15.03 | 21867 |
| 1731109200 | 15.44 | -0.62 | -3.86 | 16.07 | 16.3199 | 15.44 | 35317 |
| 1731022800 | 16.059999 | 0.15 | 0.94 | 16 | 16.399999 | 15.63 | 48737 |
| 1730936400 | 15.91 | 0.15 | 0.95 | 16.399999 | 16.399999 | 15.7995 | 25651 |
| 1730850000 | 15.76 | 0.01 | 0.06 | 15.8 | 16 | 15.6 | 11675 |
| 1730763600 | 15.75 | 0.17 | 1.09 | 15.63 | 16.19 | 15.38 | 14241 |
| 1730500800 | 15.58 | 0.31 | 2.03 | 15.43 | 15.99 | 15 | 11498 |
| 1730414400 | 15.27 | -0.35 | -2.24 | 15.79 | 15.79 | 14.94 | 29482 |
| 1730328000 | 15.62 | -0.22 | -1.39 | 15.54 | 16.5306 | 15.4 | 48033 |
| 1730241600 | 15.84 | 0.1 | 0.64 | 15.77 | 15.92 | 15.57 | 17104 |
| 1730155200 | 15.74 | 0.08 | 0.51 | 15.84 | 16.2 | 15.32 | 49462 |
| 1729896000 | 15.66 | -0.33 | -2.06 | 15.96 | 16 | 15.5 | 77837 |
| 1729809600 | 15.99 | -0.01 | -0.06 | 15.95 | 16.29 | 15.7 | 34418 |
| 1729723200 | 16 | -0.14 | -0.87 | 15.86 | 16.67 | 15.77 | 57497 |
| 1729636800 | 16.14 | -0.11 | -0.68 | 16.329999 | 16.45 | 15.395 | 60911 |
| 1729550400 | 16.25 | -0.11 | -0.67 | 16.18 | 16.36 | 14.81 | 59550 |
| 1729291200 | 16.36 | 0.35 | 2.19 | 16.1 | 16.59 | 15.78 | 35943 |
| 1729204800 | 16.01 | -0.04 | -0.25 | 15.82 | 16.1 | 15.63 | 17188 |
| 1729118400 | 16.05 | 0.27 | 1.71 | 15.95 | 16.09 | 15.32 | 26674 |
| 1729032000 | 15.78 | -0.15 | -0.94 | 16 | 16.145 | 15.12 | 65122 |
| 1728945600 | 15.93 | -0.02 | -0.13 | 15.86 | 16.03 | 15.4 | 27988 |
| 1728686400 | 15.95 | 0.27 | 1.72 | 15.85 | 16.149999 | 15.3957 | 46788 |
| 1728600000 | 15.68 | 0.11 | 0.71 | 15.31 | 15.94 | 15.13 | 42002 |
| 1728513600 | 15.57 | 0.01 | 0.06 | 15.4 | 15.75 | 15.305 | 8630 |
| 1728427200 | 15.56 | 0.04 | 0.26 | 15.69 | 15.9 | 15.38 | 24194 |
| 1728340800 | 15.52 | -0.23 | -1.46 | 15.54 | 15.93 | 15.42 | 13986 |
| 1728081600 | 15.75 | 0.67 | 4.44 | 15.3 | 15.99 | 15.11 | 38591 |
| 1727995200 | 15.08 | -0.07 | -0.46 | 14.88 | 15.28 | 14.5 | 43862 |
| 1727908800 | 15.15 | 0.02 | 0.13 | 15.22 | 15.24 | 14.5814 | 18574 |
| 1727822400 | 15.13 | -0.37 | -2.39 | 15.61 | 15.62 | 14.81 | 54098 |
| 1727736000 | 15.5 | -0.58 | -3.61 | 16.1 | 16.3 | 15.1 | 68717 |
| 1727476800 | 16.079999 | 0.08 | 0.50 | 16.02 | 16.629999 | 15.87 | 95621 |
| 1727390400 | 16 | 0.4 | 2.56 | 16.05 | 17.34 | 15.6 | 93548 |
| 1727304000 | 15.6 | 0.1 | 0.65 | 15.51 | 16.05 | 15.14 | 66721 |
| 1727217600 | 15.5 | 1.45 | 10.32 | 14.38 | 16.1 | 14.17 | 102742 |
| 1727131200 | 14.05 | 0.22 | 1.59 | 14.2 | 14.4 | 13.2541 | 76290 |
| 1726872000 | 13.83 | -0.36 | -2.54 | 14.09 | 14.265 | 13.72 | 92533 |
| 1726785600 | 14.19 | 0.66 | 4.88 | 13.9 | 14.42 | 13.35 | 56872 |
| 1726699200 | 13.53 | -0.27 | -1.96 | 13.85 | 14.4799 | 13.41 | 51889 |
| 1726612800 | 13.8 | -0.11 | -0.79 | 14.09 | 14.3461 | 13.71 | 60932 |
| 1726526400 | 13.91 | 0.01 | 0.07 | 13.74 | 14.2 | 13.41 | 54089 |
| 1726267200 | 13.9 | -0.03 | -0.22 | 14.15 | 14.38 | 13.63 | 66973 |
| 1726180800 | 13.93 | 0.91 | 6.99 | 12.86 | 14.335 | 12.09 | 71771 |
| 1726094400 | 13.02 | 0.48 | 3.83 | 12.7 | 13.1 | 11.87 | 75036 |
| 1726008000 | 12.54 | -2.46 | -16.40 | 15 | 15.02 | 12.18 | 120552 |
| 1725921600 | 15 | 1.58 | 11.77 | 13.72 | 15.4 | 13.34 | 105317 |
| 1725662400 | 13.42 | -0.33 | -2.40 | 13.63 | 13.95 | 12.83 | 55444 |
| 1725576000 | 13.75 | 0.13 | 0.95 | 13.5 | 14.58 | 13.42 | 55516 |
| 1725489600 | 13.62 | -0.56 | -3.95 | 14.26 | 14.85 | 13.54 | 27519 |
| 1725403200 | 14.18 | -0.92 | -6.09 | 14.84 | 15.385 | 14.1385 | 48744 |
| 1725057600 | 15.1 | 0.59 | 4.07 | 14.44 | 15.9996 | 14.35 | 63320 |
| 1724971200 | 14.51 | 3.26 | 28.98 | 11.36 | 15.665 | 11.18 | 220309 |
| 1724884800 | 11.25 | -0.51 | -4.34 | 11.75 | 12.2498 | 11.012 | 132935 |
| 1724798400 | 11.76 | -0.15 | -1.26 | 11.9 | 12.46 | 11.56 | 61992 |
| 1724712000 | 11.91 | -0.05 | -0.42 | 12.03 | 12.24 | 11.58 | 21134 |
