Hot Features
프리미엄
Unisys Corporation New (UIS)
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 | -2.18 | -31.6860465116 | 6.88 | 7.54 | 4.66 | 1031288 | 5.74246411 | CS |
| 4 | -2.01 | -29.955290611 | 6.71 | 7.54 | 4.66 | 496251 | 6.34954397 | CS |
| 12 | -3.44 | -42.2604422604 | 8.14 | 8.93 | 4.66 | 522667 | 6.73815837 | CS |
| 26 | -0.65 | -12.1495327103 | 5.35 | 8.93 | 4.66 | 568229 | 6.64914398 | CS |
| 52 | -3.05 | -39.3548387097 | 7.75 | 8.93 | 3.315 | 561582 | 5.79177518 | CS |
| 156 | -15.65 | -76.9041769042 | 20.35 | 23.1 | 2.6 | 650815 | 6.03428997 | CS |
| 260 | -13.03 | -73.4912577552 | 17.73 | 28.6 | 2.6 | 597626 | 9.90552394 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 4.7 | -0.39 | -7.66 | 5.1 | 5.15 | 4.63 | 996319 |
| 1740094800 | 5.09 | -0.85 | -14.31 | 5.39 | 5.59 | 4.66 | 1656409 |
| 1740008400 | 5.94 | -0.75 | -11.21 | 7.4 | 7.54 | 5.88 | 1685535 |
| 1739922000 | 6.69 | -0.03 | -0.45 | 6.71 | 6.86 | 6.6 | 593973 |
| 1739576400 | 6.72 | -0.19 | -2.75 | 6.88 | 6.91 | 6.71 | 189234 |
| 1739490000 | 6.91 | 0.12 | 1.77 | 6.8 | 6.92 | 6.6646 | 252681 |
| 1739403600 | 6.79 | -0.2 | -2.86 | 6.8 | 6.97 | 6.745 | 270987 |
| 1739317200 | 6.99 | -0.14 | -1.96 | 7.06 | 7.13 | 6.82 | 374830 |
| 1739230800 | 7.13 | 0.2 | 2.89 | 7.08 | 7.17 | 6.94 | 432034 |
| 1738971600 | 6.93 | -0.22 | -3.08 | 7.18 | 7.24 | 6.8901 | 371346 |
| 1738885200 | 7.15 | 0.08 | 1.13 | 7.07 | 7.19 | 7.02 | 307859 |
| 1738798800 | 7.07 | 0.22 | 3.21 | 6.85 | 7.13 | 6.845 | 392096 |
| 1738712400 | 6.85 | 0.31 | 4.74 | 6.54 | 6.88 | 6.46 | 277374 |
| 1738626000 | 6.54 | -0.12 | -1.80 | 6.75 | 6.75 | 6.4 | 217975 |
| 1738366800 | 6.66 | -0.1 | -1.48 | 6.805 | 6.9 | 6.525 | 422156 |
| 1738280400 | 6.76 | 0.33 | 5.13 | 6.49 | 6.85 | 6.44 | 558700 |
| 1738194000 | 6.43 | -0.37 | -5.44 | 6.8 | 6.85 | 6.41 | 303580 |
| 1738107600 | 6.8 | 0.36 | 5.59 | 6.46 | 6.81 | 6.36 | 498194 |
| 1738021200 | 6.44 | -0.28 | -4.17 | 6.66 | 6.88 | 6.36 | 353699 |
| 1737762000 | 6.72 | 0 | 0.00 | 6.71 | 6.79 | 6.61 | 270116 |
| 1737675600 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1737589200 | 6.72 | -0.15 | -2.18 | 6.81 | 6.88 | 6.71 | 293062 |
| 1737502800 | 6.87 | 0.1 | 1.48 | 6.99 | 6.99 | 6.74 | 281057 |
| 1737157200 | 6.77 | 0.18 | 2.73 | 6.71 | 6.8 | 6.62 | 389789 |
| 1737070800 | 6.59 | -0.03 | -0.45 | 6.61 | 6.68 | 6.51 | 272660 |
| 1736984400 | 6.62 | 0.22 | 3.44 | 6.57 | 6.7 | 6.5 | 356002 |
| 1736898000 | 6.4 | 0.11 | 1.75 | 6.29 | 6.5599999 | 6.26 | 454897 |
| 1736811600 | 6.29 | 0.02 | 0.32 | 6.12 | 6.33 | 6.0803 | 316353 |
| 1736552400 | 6.2699999 | -0.2 | -3.09 | 6.33 | 6.43 | 6.24 | 338217 |
| 1736379600 | 6.47 | -0.08 | -1.22 | 6.45 | 6.53 | 6.33 | 335399 |
| 1736293200 | 6.55 | -0.14 | -2.09 | 6.72 | 6.72 | 6.35 | 467813 |
| 1736206800 | 6.69 | 0.02 | 0.30 | 6.74 | 6.83 | 6.6101 | 539688 |
| 1735947600 | 6.67 | 0.2 | 3.09 | 6.5599999 | 6.71 | 6.5 | 273340 |
| 1735861200 | 6.47 | 0.14 | 2.21 | 6.41 | 6.7184 | 6.39 | 554032 |
| 1735688400 | 6.33 | -0.13 | -2.01 | 6.5 | 6.57 | 6.24 | 566275 |
| 1735602000 | 6.46 | 0.04 | 0.62 | 6.35 | 6.51 | 6.2 | 273443 |
| 1735342800 | 6.42 | -0.2 | -3.02 | 6.5599999 | 6.6 | 6.33 | 287019 |
| 1735256400 | 6.62 | 0.14 | 2.16 | 6.45 | 6.68 | 6.45 | 309673 |
| 1735077840 | 6.48 | -0.05 | -0.77 | 6.54 | 6.54 | 6.4 | 337367 |
| 1734997200 | 6.53 | -0.01 | -0.15 | 6.53 | 6.58 | 6.36 | 440579 |
| 1734738000 | 6.54 | -0.22 | -3.25 | 6.6 | 6.8 | 6.5 | 1738807 |
| 1734651600 | 6.76 | 0.21 | 3.21 | 6.64 | 6.78 | 6.5 | 1020510 |
| 1734565200 | 6.55 | -0.25 | -3.68 | 6.86 | 7.08 | 6.48 | 499220 |
| 1734478800 | 6.8 | -0.18 | -2.58 | 6.98 | 7.03 | 6.78 | 406074 |
| 1734392400 | 6.98 | 0.05 | 0.72 | 6.92 | 7.14 | 6.83 | 297647 |
| 1734133200 | 6.93 | 0.1 | 1.46 | 6.76 | 6.965 | 6.76 | 337473 |
| 1734046800 | 6.83 | -0.25 | -3.53 | 7.04 | 7.1 | 6.75 | 524217 |
| 1733960400 | 7.08 | 0.08 | 1.14 | 7.08 | 7.205 | 6.9 | 543767 |
| 1733874000 | 7 | -0.29 | -3.98 | 7.29 | 7.31 | 6.965 | 804160 |
| 1733787600 | 7.29 | 0.25 | 3.55 | 7.1 | 7.58 | 7 | 1028175 |
| 1733528400 | 7.04 | -1.88 | -21.08 | 8.65 | 8.65 | 6.8221 | 2350311 |
| 1733442000 | 8.92 | 0.45 | 5.31 | 8.5 | 8.93 | 8.252 | 601644 |
| 1733355600 | 8.47 | 0.26 | 3.17 | 8.22 | 8.48 | 8.21 | 410096 |
| 1733269200 | 8.21 | -0.05 | -0.61 | 8.25 | 8.3 | 8.0751 | 344141 |
| 1733182800 | 8.26 | 0.28 | 3.51 | 7.98 | 8.3 | 7.76 | 530761 |
| 1732917840 | 7.98 | -0.14 | -1.72 | 8.14 | 8.1999 | 7.94 | 271587 |
| 1732750800 | 8.1199999 | -0.09 | -1.10 | 8.33 | 8.38 | 8.11 | 334011 |
| 1732664400 | 8.21 | 0.04 | 0.49 | 8.1 | 8.41 | 8.1 | 828357 |
| 1732578000 | 8.17 | -0.02 | -0.24 | 8.34 | 8.469 | 8.08 | 629039 |
| 1732318800 | 8.19 | 0.39 | 5.00 | 7.84 | 8.215 | 7.78 | 605959 |
