Hot Features
프리미엄
Swiss Helvetia Fund Inc (SWZ)
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 | -0.23 | -2.91139240506 | 7.9 | 7.905 | 7.67 | 21233 | 7.83331523 | CS |
| 4 | -0.79 | -9.33806146572 | 8.46 | 8.52 | 7.67 | 31296 | 8.09339871 | CS |
| 12 | -1.24 | -13.9169472503 | 8.91 | 9.14 | 7.67 | 22377 | 8.44850459 | CS |
| 26 | -0.34 | -4.24469413233 | 8.01 | 9.14 | 7.67 | 20983 | 8.40555764 | CS |
| 52 | 0.02 | 0.261437908497 | 7.65 | 9.14 | 7.49 | 18279 | 8.19452221 | CS |
| 156 | -2.07 | -21.2525667351 | 9.74 | 10.13 | 6.56 | 19615 | 8.1375649 | CS |
| 260 | -0.46 | -5.65805658057 | 8.13 | 10.13 | 5.54 | 22217 | 8.23603546 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.8 | -0.02 | -0.23 | 7.87 | 7.87 | 7.795 | 29995 |
| 1732232400 | 7.8181 | 0.02 | 0.23 | 7.78 | 7.8181 | 7.78 | 14708 |
| 1732146000 | 7.8 | -0.01 | -0.13 | 7.8353 | 7.845 | 7.77 | 11388 |
| 1732059600 | 7.81 | -0.07 | -0.89 | 7.82 | 7.8245 | 7.78 | 42166 |
| 1731973200 | 7.88 | 0.01 | 0.13 | 7.85 | 7.88 | 7.84 | 19590 |
| 1731714000 | 7.87 | -0.04 | -0.51 | 7.9 | 7.905 | 7.85 | 18311 |
| 1731627600 | 7.91 | -0 | -0.04 | 7.93 | 7.93 | 7.91 | 15195 |
| 1731541200 | 7.9133 | -0.03 | -0.34 | 7.93 | 7.95 | 7.91 | 23102 |
| 1731454800 | 7.94 | -0.16 | -1.98 | 8.0399999 | 8.13 | 7.82 | 57934 |
| 1731368400 | 8.1 | 0.06 | 0.75 | 8.06 | 8.14 | 8.06 | 31831 |
| 1731109200 | 8.0399999 | -0.11 | -1.35 | 8.07 | 8.1 | 8.03 | 17628 |
| 1731022800 | 8.15 | 0.11 | 1.37 | 8.2183 | 8.22 | 8.13 | 27960 |
| 1730936400 | 8.0399999 | -0.18 | -2.19 | 8.18 | 8.44 | 8.03 | 23681 |
| 1730850000 | 8.22 | 0.01 | 0.12 | 8.205 | 8.24 | 8.205 | 9357 |
| 1730763600 | 8.21 | 0.01 | 0.12 | 8.22 | 8.27 | 8.19 | 3160 |
| 1730500800 | 8.2 | 0.09 | 1.11 | 8.13 | 8.23 | 8.13 | 94894 |
| 1730414400 | 8.11 | -0.08 | -0.98 | 8.1649999 | 8.1649999 | 8.08 | 19409 |
| 1730328000 | 8.19 | -0.1 | -1.21 | 8.2907 | 8.3111 | 8.18 | 115268 |
| 1730241600 | 8.2899999 | -0.17 | -2.01 | 8.25 | 8.3699999 | 8.25 | 50055 |
| 1730155200 | 8.46 | 0.03 | 0.30 | 8.52 | 8.52 | 8.45 | 21868 |
| 1729896000 | 8.435 | -0.01 | -0.12 | 8.46 | 8.471 | 8.4 | 8416 |
| 1729809600 | 8.445 | 0.01 | 0.06 | 8.44 | 8.48 | 8.44 | 26165 |
| 1729723200 | 8.44 | -0.07 | -0.82 | 8.44 | 8.545 | 8.43 | 39200 |
| 1729636800 | 8.51 | -0.06 | -0.70 | 8.57 | 8.585 | 8.5 | 8440 |
| 1729550400 | 8.57 | -0.05 | -0.58 | 8.61 | 8.7 | 8.57 | 37352 |
| 1729291200 | 8.6199999 | -0.05 | -0.62 | 8.6199999 | 8.7014 | 8.6199999 | 43542 |
| 1729204800 | 8.674 | -0.02 | -0.18 | 8.69 | 8.7899999 | 8.66 | 7026 |
| 1729118400 | 8.69 | 0.01 | 0.12 | 8.7 | 8.7299 | 8.68 | 3397 |
| 1729032000 | 8.68 | -0.08 | -0.95 | 8.72 | 8.7723 | 8.67 | 4460 |
| 1728945600 | 8.7632 | 0.01 | 0.15 | 8.73 | 8.77 | 8.7119 | 31447 |
| 1728686400 | 8.75 | 0.05 | 0.57 | 8.72 | 8.78 | 8.72 | 4698 |
| 1728600000 | 8.7 | -0.04 | -0.46 | 8.7255 | 8.7255 | 8.6 | 19432 |
| 1728513600 | 8.74 | 0.01 | 0.11 | 8.69 | 8.75 | 8.64 | 12305 |
| 1728427200 | 8.73 | -0.02 | -0.23 | 8.7899999 | 8.7899999 | 8.7 | 27575 |
| 1728340800 | 8.75 | -0.01 | -0.11 | 8.725 | 8.77 | 8.725 | 3130 |
| 1728081600 | 8.76 | -0.06 | -0.62 | 8.695 | 8.77 | 8.695 | 7237 |
| 1727995200 | 8.815 | -0.09 | -0.96 | 8.852 | 8.852 | 8.81 | 4841 |
| 1727908800 | 8.9 | -0.03 | -0.34 | 8.8729 | 8.9 | 8.845 | 17703 |
| 1727822400 | 8.93 | -0.02 | -0.22 | 8.98 | 8.98 | 8.9201 | 12735 |
| 1727735520 | 8.95 | -0.08 | -0.89 | 9.09 | 9.14 | 8.93 | 23966 |
| 1727476800 | 9.03 | 0.12 | 1.36 | 9.05 | 9.1199999 | 9.02 | 25315 |
| 1727390400 | 8.909 | 0.13 | 1.47 | 8.86 | 8.9299 | 8.764 | 7285 |
| 1727304000 | 8.78 | -0.03 | -0.28 | 8.784 | 8.7899999 | 8.78 | 3727 |
| 1727217600 | 8.805 | -0.06 | -0.62 | 8.91 | 8.91 | 8.7899999 | 5210 |
| 1727131200 | 8.86 | 0.07 | 0.80 | 8.81 | 8.86 | 8.81 | 45159 |
| 1726872000 | 8.7899999 | -0.12 | -1.35 | 8.8 | 8.83 | 8.7388999 | 9494 |
| 1726785600 | 8.91 | -0.02 | -0.22 | 8.88 | 8.91 | 8.85 | 17342 |
| 1726699200 | 8.93 | 0.01 | 0.11 | 8.89 | 8.93 | 8.8699999 | 12356 |
| 1726612800 | 8.92 | -0.05 | -0.56 | 8.81 | 8.9539 | 8.7901 | 28030 |
| 1726526400 | 8.97 | 0.12 | 1.36 | 8.8699999 | 9 | 8.71 | 15018 |
| 1726267200 | 8.85 | 0.05 | 0.57 | 8.81 | 8.86 | 8.81 | 13824 |
| 1726180800 | 8.8 | 0.03 | 0.34 | 8.74 | 8.805 | 8.7101 | 6128 |
| 1726094400 | 8.77 | 0.01 | 0.11 | 8.75 | 8.78 | 8.625 | 59851 |
| 1726008000 | 8.76 | 0.03 | 0.34 | 8.68 | 8.78 | 8.675 | 14423 |
| 1725921600 | 8.73 | 0.09 | 1.04 | 8.66 | 8.73 | 8.6591 | 9874 |
| 1725662400 | 8.64 | -0.17 | -1.87 | 8.81 | 8.82 | 8.625 | 17452 |
| 1725576000 | 8.805 | -0.1 | -1.07 | 8.84 | 8.85 | 8.8 | 7653 |
| 1725489600 | 8.9 | -0.04 | -0.45 | 8.89 | 8.93 | 8.873 | 9652 |
| 1725403200 | 8.94 | 0.01 | 0.11 | 9.02 | 9.02 | 8.93 | 45384 |
| 1725057600 | 8.93 | 0.01 | 0.11 | 8.91 | 8.93 | 8.9 | 6483 |
| 1724971200 | 8.92 | 0.02 | 0.22 | 8.91 | 8.95 | 8.885 | 22759 |
| 1724884800 | 8.9 | 0.01 | 0.11 | 8.85 | 8.92 | 8.85 | 11273 |
| 1724798400 | 8.89 | 0.04 | 0.45 | 8.8699999 | 8.91 | 8.8699999 | 34460 |
| 1724712000 | 8.85 | 0 | 0.00 | 8.8 | 8.88 | 8.8 | 56143 |
