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 | -1.4 | -4.4814340589 | 31.24 | 32.5392 | 28.3 | 52482 | 30.48550074 | CS |
| 4 | 6.3253 | 26.8993438147 | 23.5147 | 34.425 | 23.4 | 74758 | 29.48250276 | CS |
| 12 | 13.62 | 83.9704069051 | 16.22 | 34.425 | 13.3 | 50541 | 23.21585651 | CS |
| 26 | 13.75 | 85.4568054692 | 16.09 | 34.425 | 11.012 | 50966 | 18.22115198 | CS |
| 52 | 14.75 | 97.74685222 | 15.09 | 34.425 | 5.09 | 55045 | 14.19415083 | CS |
| 156 | -113.96 | -79.2489568846 | 143.8 | 152.9 | 5.09 | 268042 | 57.30641227 | CS |
| 260 | -188.16 | -86.3119266055 | 218 | 257.6 | 5.09 | 295526 | 93.61498557 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 29.84 | -0.15 | -0.50 | 30.01 | 30.58 | 29.08 | 42916 |
| 1738194000 | 29.99 | -0.81 | -2.63 | 30.82 | 30.82 | 28.9 | 43276 |
| 1738107600 | 30.8 | -0.29 | -0.93 | 30.92 | 31.3917 | 30.2 | 46201 |
| 1738021200 | 31.09 | 0.79 | 2.61 | 30.47 | 32.5392 | 30.08 | 37034 |
| 1737762000 | 30.3 | 0.76 | 2.57 | 31.24 | 31.94 | 28.3 | 83417 |
| 1737675600 | 29.54 | 0 | 0.00 | 29.54 | 29.54 | 29.54 | 0 |
| 1737589200 | 29.54 | -2.54 | -7.92 | 32.67 | 32.7 | 28.2736 | 84234 |
| 1737502800 | 32.08 | 0.62 | 1.97 | 32.545 | 34.425 | 31.55 | 110339 |
| 1737157200 | 31.46 | 0.67 | 2.18 | 31.38 | 31.8778 | 30.1 | 51814 |
| 1737070800 | 30.79 | -0.26 | -0.84 | 31.15 | 31.59 | 29.26 | 83130 |
| 1736984400 | 31.05 | 0.55 | 1.80 | 31.21 | 31.7199 | 28.99 | 77905 |
| 1736898000 | 30.5 | 0.77 | 2.59 | 29.9 | 32 | 29.865 | 114415 |
| 1736811600 | 29.73 | 0.94 | 3.27 | 28.5 | 30.35 | 27.0018 | 93467 |
| 1736552400 | 28.79 | -0.41 | -1.40 | 28.63 | 29.45 | 27.12 | 83773 |
| 1736379600 | 29.2 | 1.39 | 5.00 | 26.6064 | 30 | 26.6064 | 76091 |
| 1736293200 | 27.81 | 0.8 | 2.96 | 27.375 | 28.29 | 26.5792 | 64562 |
| 1736206800 | 27.01 | 0.53 | 2.00 | 26.3762 | 27.48 | 26.28 | 64155 |
| 1735947600 | 26.48 | 2.47 | 10.29 | 24.4 | 26.78 | 23.4101 | 93456 |
| 1735861200 | 24.01 | 0.05 | 0.21 | 23.5147 | 24.4213 | 23.4 | 63611 |
| 1735688400 | 23.96 | 1.65 | 7.40 | 22.55 | 24.91 | 22.31 | 38002 |
| 1735602000 | 22.31 | 0.69 | 3.19 | 22.1 | 24 | 22.02 | 67728 |
| 1735342800 | 21.62 | 2.25 | 11.62 | 18.7077 | 22.08 | 18.7077 | 71266 |
| 1735256400 | 19.37 | 0.07 | 0.36 | 19.05 | 19.5 | 18.9012 | 23999 |
| 1735077840 | 19.3 | 0.01 | 0.05 | 19.06 | 19.42 | 19 | 14482 |
| 1734997200 | 19.29 | -0.01 | -0.05 | 19.22 | 19.5 | 18.87 | 30543 |
| 1734738000 | 19.3 | 0.85 | 4.61 | 17.9566 | 19.44 | 17.9566 | 24954 |
| 1734651600 | 18.45 | -0.05 | -0.27 | 17.6769 | 18.845 | 17.6769 | 62956 |
| 1734565200 | 18.5 | -0.09 | -0.48 | 18.495 | 19.4077 | 17.73 | 53342 |
| 1734478800 | 18.59 | -0.61 | -3.18 | 18.7784 | 19 | 17.82 | 40349 |
| 1734392400 | 19.2 | 1.3 | 7.26 | 18.19 | 19.38 | 17.71 | 47899 |
| 1734133200 | 17.9 | -0.46 | -2.51 | 17.87 | 18.3 | 16.61 | 45787 |
| 1734046800 | 18.36 | -0.08 | -0.43 | 19 | 19.4299 | 18 | 74881 |
| 1733960400 | 18.44 | 3.72 | 25.27 | 16.39 | 19.95 | 16 | 339190 |
| 1733874000 | 14.72 | 0.21 | 1.45 | 14.6173 | 14.7599 | 13.3 | 38897 |
| 1733787600 | 14.51 | -0.22 | -1.49 | 15 | 15.2901 | 14.3 | 15300 |
| 1733528400 | 14.73 | -0.12 | -0.81 | 14.63 | 15.03 | 14.5 | 22934 |
| 1733442000 | 14.85 | -0.28 | -1.85 | 15.3 | 15.3 | 14.5 | 14265 |
| 1733355600 | 15.13 | 0.21 | 1.41 | 14.885 | 15.13 | 14.75 | 7545 |
| 1733269200 | 14.92 | -0.5 | -3.24 | 15.3542 | 15.3542 | 14.5 | 22270 |
| 1733182800 | 15.42 | 0.11 | 0.72 | 15.48 | 15.57 | 14.75 | 16300 |
| 1732917840 | 15.31 | 0.24 | 1.59 | 15.03 | 15.62 | 14.78 | 10274 |
| 1732750800 | 15.07 | -0.23 | -1.50 | 15.04 | 15.33 | 14.78 | 8731 |
| 1732664400 | 15.3 | 0 | 0.00 | 15.445 | 15.445 | 14.91 | 14033 |
| 1732578000 | 15.3 | 0.37 | 2.48 | 15.39 | 15.615 | 14.63 | 17225 |
| 1732318800 | 14.93 | 0.52 | 3.61 | 14.5 | 15.0538 | 14.5 | 7899 |
| 1732232400 | 14.41 | -0.14 | -0.96 | 13.9599 | 14.9749 | 13.9599 | 21093 |
| 1732146000 | 14.55 | -0.08 | -0.55 | 14.665 | 15.0209 | 14.2784 | 33847 |
| 1732059600 | 14.63 | -0.12 | -0.81 | 14.26 | 14.95 | 14.26 | 51441 |
| 1731973200 | 14.75 | 0.09 | 0.61 | 14.21 | 15.105 | 14.2 | 35914 |
| 1731714000 | 14.66 | 0.16 | 1.10 | 14.415 | 14.66 | 13.91 | 26569 |
| 1731627600 | 14.5 | -0.68 | -4.48 | 15.45 | 15.45 | 14.39 | 20844 |
| 1731541200 | 15.18 | -0.17 | -1.11 | 15.3 | 15.6099 | 15.01 | 13195 |
| 1731454800 | 15.35 | -0.17 | -1.10 | 14.99 | 15.46 | 14.99 | 23565 |
| 1731368400 | 15.52 | 0.08 | 0.52 | 15.2552 | 15.82 | 15.03 | 17014 |
| 1731109200 | 15.44 | -0.62 | -3.86 | 16.1785 | 16.3199 | 15.44 | 35162 |
| 1731022800 | 16.059999 | 0.15 | 0.94 | 16.219999 | 16.399999 | 15.63 | 48634 |
| 1730936400 | 15.91 | 0.15 | 0.95 | 16.12 | 16.26 | 15.7995 | 24390 |
| 1730850000 | 15.76 | 0.01 | 0.06 | 15.75 | 16 | 15.6 | 11510 |
| 1730763600 | 15.75 | 0.17 | 1.09 | 15.63 | 16.19 | 15.38 | 14230 |
| 1730500800 | 15.58 | 0.31 | 2.03 | 15.43 | 15.99 | 15 | 11496 |
| 1730414400 | 15.27 | -0.35 | -2.24 | 15.5312 | 15.6641 | 14.94 | 28909 |
