Hot Features
프리미엄
Similarweb Ltd (SMWB)
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 | -1.05 | -9.94318181818 | 10.56 | 11.05 | 9.51 | 1064718 | 10.30225809 | CS |
| 4 | -6.32 | -39.9241945673 | 15.83 | 17.64 | 9.5 | 1130788 | 13.27865242 | CS |
| 12 | -3.09 | -24.5238095238 | 12.6 | 17.64 | 9.5 | 764633 | 13.7534234 | CS |
| 26 | 0.91 | 10.5813953488 | 8.6 | 17.64 | 8 | 518422 | 12.4353747 | CS |
| 52 | 1.39 | 17.118226601 | 8.12 | 17.64 | 5.71 | 340352 | 11.32292133 | CS |
| 156 | -3.26 | -25.5285826155 | 12.77 | 17.64 | 4.37 | 193694 | 9.60639633 | CS |
| 260 | -11.25 | -54.1907514451 | 20.76 | 25.5 | 4.37 | 193700 | 11.60147979 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 9.52 | -0.39 | -3.94 | 9.95 | 9.95 | 9.52 | 629551 |
| 1740094800 | 9.91 | -0.21 | -2.08 | 10.07 | 10.29 | 9.835 | 791685 |
| 1740008400 | 10.12 | -0.19 | -1.84 | 10.415 | 10.645 | 9.95 | 1132204 |
| 1739922000 | 10.31 | -0.45 | -4.18 | 10.84 | 10.84 | 10.26 | 1226491 |
| 1739576400 | 10.76 | 0.17 | 1.61 | 10.56 | 11.05 | 10.51 | 1108491 |
| 1739490000 | 10.59 | -1.28 | -10.78 | 11.89 | 12.01 | 10.52 | 2277527 |
| 1739403600 | 11.87 | -4.91 | -29.26 | 10.665 | 12.33 | 9.5 | 6858531 |
| 1739317200 | 16.78 | -0.29 | -1.70 | 17.34 | 17.34 | 16.52 | 1001062 |
| 1739230800 | 17.07 | -0.01 | -0.06 | 17.6 | 17.64 | 17.02 | 529217 |
| 1738971600 | 17.08 | -0.19 | -1.10 | 17.45 | 17.45 | 17 | 748546 |
| 1738885200 | 17.27 | -0.19 | -1.09 | 17.46 | 17.507 | 17 | 429483 |
| 1738798800 | 17.46 | 0.14 | 0.81 | 17.43 | 17.56 | 17.14 | 499254 |
| 1738712400 | 17.32 | 0.64 | 3.84 | 16.95 | 17.5 | 16.7 | 617728 |
| 1738626000 | 16.68 | 0.47 | 2.90 | 16.45 | 17.0459 | 16.29 | 630853 |
| 1738366800 | 16.21 | -0.8 | -4.70 | 17.14 | 17.29 | 15.96 | 607425 |
| 1738280400 | 17.01 | 0.5 | 3.03 | 16.6 | 17.39 | 16.6 | 494033 |
| 1738194000 | 16.51 | -0.15 | -0.90 | 16.76 | 16.88 | 16.28 | 634493 |
| 1738107600 | 16.66 | 0.89 | 5.64 | 15.94 | 16.71 | 15.7518 | 504126 |
| 1738021200 | 15.77 | -0.9 | -5.40 | 15.68 | 16.405 | 15.34 | 495480 |
| 1737762000 | 16.67 | 1.04 | 6.65 | 15.83 | 16.67 | 15.74 | 898341 |
| 1737675600 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 15.63 | 0 |
| 1737589200 | 15.63 | 0.03 | 0.19 | 15.76 | 16.0299 | 15.44 | 893961 |
| 1737502800 | 15.6 | -0.04 | -0.26 | 14.84 | 15.74 | 14.6889 | 714008 |
| 1737157200 | 15.64 | -0.13 | -0.82 | 15.95 | 16.024999 | 15.45 | 491586 |
| 1737070800 | 15.77 | -0.3 | -1.87 | 15.95 | 16.329999 | 15.585 | 963702 |
| 1736984400 | 16.07 | 0.95 | 6.28 | 15.83 | 16.1 | 15.24 | 1630773 |
| 1736898000 | 15.12 | 1 | 7.08 | 14.29 | 15.29 | 14 | 911846 |
| 1736811600 | 14.12 | -0.31 | -2.15 | 14.2 | 14.23 | 13.69 | 329222 |
| 1736552400 | 14.43 | -0.44 | -2.96 | 14.5712 | 14.92 | 14.43 | 391862 |
| 1736379600 | 14.87 | -0.03 | -0.20 | 14.79 | 15.1 | 14.5 | 532691 |
| 1736293200 | 14.9 | 0.04 | 0.27 | 14.77 | 14.9 | 14.36 | 458462 |
| 1736206800 | 14.86 | 0.35 | 2.41 | 14.36 | 14.88 | 14.166 | 484543 |
| 1735947600 | 14.51 | 0.52 | 3.72 | 14.3 | 14.662 | 13.945 | 323095 |
| 1735861200 | 13.99 | -0.18 | -1.27 | 14.08 | 14.41 | 13.6 | 401576 |
| 1735688400 | 14.17 | 0.02 | 0.14 | 14.15 | 14.37 | 14.03 | 345302 |
| 1735602000 | 14.15 | -0.23 | -1.60 | 14.28 | 14.52 | 14.05 | 368616 |
| 1735342800 | 14.38 | -0.29 | -1.98 | 14.505 | 14.68 | 13.84 | 271366 |
| 1735256400 | 14.67 | 0.14 | 0.96 | 14.39 | 14.73 | 14.15 | 246154 |
| 1735077840 | 14.53 | -0.13 | -0.89 | 14.71 | 14.81 | 14.405 | 134077 |
| 1734997200 | 14.66 | 0.1 | 0.69 | 14.69 | 14.84 | 14.205 | 482034 |
| 1734738000 | 14.56 | 0.49 | 3.48 | 13.7433 | 14.72 | 13.7433 | 915523 |
| 1734651600 | 14.07 | 0.4 | 2.93 | 13.9868 | 14.29 | 13.565 | 984590 |
| 1734565200 | 13.67 | 0.19 | 1.41 | 13.38 | 14.19 | 13.29 | 1295765 |
| 1734478800 | 13.48 | 0.33 | 2.51 | 13.1071 | 13.52 | 12.56 | 603133 |
| 1734392400 | 13.15 | 0.37 | 2.90 | 12.76 | 13.28 | 12.675 | 291033 |
| 1734133200 | 12.78 | -0.22 | -1.69 | 12.92 | 13.25 | 12.64 | 279554 |
| 1734046800 | 13 | -0.37 | -2.77 | 13.4 | 13.525 | 12.934 | 455336 |
| 1733960400 | 13.37 | 1.19 | 9.77 | 12.49 | 13.4 | 12.41 | 998323 |
| 1733874000 | 12.18 | -0.22 | -1.77 | 12.295 | 12.64 | 12.16 | 232382 |
| 1733787600 | 12.4 | -0.4 | -3.13 | 12.71 | 12.82 | 12.29 | 368781 |
| 1733528400 | 12.8 | -0.24 | -1.84 | 13.19 | 13.41 | 12.68 | 397667 |
| 1733442000 | 13.04 | -0.02 | -0.15 | 12.91 | 13.28 | 12.78 | 373336 |
| 1733355600 | 13.06 | 0.63 | 5.07 | 12.4467 | 13.14 | 12.306 | 995386 |
| 1733269200 | 12.43 | 0.13 | 1.06 | 12.055 | 12.47 | 12.055 | 594874 |
| 1733182800 | 12.3 | -0.11 | -0.89 | 12.29 | 12.42 | 11.965 | 443747 |
| 1732917840 | 12.41 | -0.16 | -1.27 | 12.6 | 12.69 | 12.24 | 200892 |
| 1732750800 | 12.57 | 0.29 | 2.36 | 12.4211 | 12.62 | 12.09 | 552699 |
| 1732664400 | 12.28 | -0.52 | -4.06 | 11.86 | 12.58 | 11.8 | 1089703 |
| 1732578000 | 12.8 | 0.23 | 1.83 | 12.86 | 12.99 | 12.44 | 905833 |
