Hot Features
프리미엄
Yum China Holdings Inc (YUMC)
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 | -1.6 | -3.39126748622 | 47.18 | 47.72 | 45.455 | 2118480 | 47.3407084 | CS |
| 4 | 0.84 | 1.87751452839 | 44.74 | 52 | 44 | 2709018 | 47.69303139 | CS |
| 12 | 11.58 | 34.0588235294 | 34 | 52 | 33.33 | 3567875 | 43.94270137 | CS |
| 26 | 9.845 | 27.5500209878 | 35.735 | 52 | 28.5 | 3083929 | 38.86819682 | CS |
| 52 | 0.88 | 1.96868008949 | 44.7 | 52 | 28.5 | 3186360 | 39.13625723 | CS |
| 156 | -6.91 | -13.164412269 | 52.49 | 64.7 | 28.5 | 2579707 | 45.69406228 | CS |
| 260 | 1.82 | 4.15904936015 | 43.76 | 69.67 | 28.5 | 2491825 | 48.75004167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 45.48 | -2.1 | -4.41 | 47.39 | 47.39 | 45.34 | 2398194 |
| 1732578000 | 47.58 | 0.51 | 1.08 | 47.335 | 47.72 | 47.22 | 3796121 |
| 1732318800 | 47.07 | -0.02 | -0.04 | 46.755 | 47.31 | 46.48 | 1946163 |
| 1732232400 | 47.09 | -0.29 | -0.61 | 47.02 | 47.32 | 46.58 | 2101362 |
| 1732146000 | 47.38 | -0.04 | -0.08 | 47.415 | 47.57 | 47.04 | 1219247 |
| 1732059600 | 47.42 | -0.24 | -0.50 | 47.37 | 47.52 | 46.82 | 1383491 |
| 1731973200 | 47.66 | 0.45 | 0.95 | 47.41 | 47.83 | 47.35 | 1223128 |
| 1731714000 | 47.21 | -0.02 | -0.04 | 47.85 | 48.23 | 47.09 | 2749688 |
| 1731627600 | 47.23 | -0.28 | -0.59 | 47.02 | 47.47 | 46.85 | 1949662 |
| 1731541200 | 47.51 | -0.38 | -0.79 | 48.09 | 48.15 | 46.93 | 1893031 |
| 1731454800 | 47.89 | -1.34 | -2.72 | 48.25 | 48.4 | 47.5601 | 2830859 |
| 1731368400 | 49.23 | -0.08 | -0.16 | 50 | 50 | 49.055 | 2733517 |
| 1731109200 | 49.31 | -2.15 | -4.18 | 50.125 | 50.43 | 49.29 | 2384707 |
| 1731022800 | 51.46 | 1.63 | 3.27 | 51.49 | 52 | 50.95 | 4930358 |
| 1730936400 | 49.83 | 1.49 | 3.08 | 48.405 | 50.03 | 48.2216 | 3880397 |
| 1730850000 | 48.34 | 0.04 | 0.08 | 48.9 | 49.22 | 47.7 | 2928740 |
| 1730763600 | 48.3 | 3.23 | 7.17 | 49.93 | 50 | 48.3 | 4774296 |
| 1730500800 | 45.07 | 0.96 | 2.18 | 44.55 | 45.4 | 44.55 | 2803600 |
| 1730414400 | 44.11 | -0.59 | -1.32 | 45.01 | 45.13 | 44.11 | 3329387 |
| 1730328000 | 44.7 | 0.21 | 0.47 | 44.165 | 44.9 | 44.01 | 2242640 |
| 1730241600 | 44.49 | -0.21 | -0.47 | 44.94 | 45.09 | 44.48 | 2418152 |
| 1730155200 | 44.7 | 1.07 | 2.45 | 44.49 | 45.13 | 44.49 | 4438535 |
| 1729896000 | 43.63 | 0.12 | 0.28 | 43.82 | 44.445 | 43.6 | 3246142 |
| 1729809600 | 43.51 | -0.38 | -0.87 | 43.89 | 43.89 | 43.31 | 1072274 |
| 1729723200 | 43.89 | 0.27 | 0.62 | 43.65 | 44.055 | 43.401896 | 3030860 |
| 1729636800 | 43.62 | 0.07 | 0.16 | 43.95 | 44.155 | 43.62 | 1894478 |
| 1729550400 | 43.55 | -0.28 | -0.64 | 43.7 | 43.84 | 43.31 | 2372762 |
| 1729291200 | 43.83 | 0.46 | 1.06 | 44.7 | 44.99 | 43.585 | 3132001 |
| 1729204800 | 43.37 | -0.7 | -1.59 | 43.45 | 43.91 | 43.06 | 3580621 |
| 1729118400 | 44.07 | -0.12 | -0.27 | 44.4 | 44.61 | 43.835 | 4442079 |
| 1729032000 | 44.19 | -2.64 | -5.64 | 45.61 | 45.72 | 43.86 | 4872042 |
| 1728945600 | 46.83 | -0.66 | -1.39 | 46.39 | 47.55 | 46.19 | 1950581 |
| 1728686400 | 47.49 | 0.19 | 0.40 | 46.42 | 47.85 | 46.36 | 1502652 |
| 1728600000 | 47.3 | 0.76 | 1.63 | 47.85 | 47.97 | 46.99 | 2814288 |
| 1728513600 | 46.54 | -0.55 | -1.17 | 45.88 | 46.88 | 45.31 | 2937295 |
| 1728427200 | 47.09 | -2.99 | -5.97 | 46.72 | 47.59 | 46.4 | 4958773 |
| 1728340800 | 50.08 | -0.33 | -0.65 | 51.28 | 51.4 | 49.05 | 4199626 |
| 1728081600 | 50.41 | 1.17 | 2.38 | 50 | 50.5 | 49.71 | 4602611 |
| 1727995200 | 49.24 | -1.77 | -3.47 | 49.13 | 50.54 | 48.87 | 6867194 |
| 1727908800 | 51.01 | 3.66 | 7.73 | 49.13 | 51.19 | 48.91 | 9046933 |
| 1727822400 | 47.35 | 2.33 | 5.18 | 45.01 | 47.51 | 44.76 | 4437575 |
| 1727735520 | 45.02 | -0.33 | -0.73 | 47.39 | 47.97 | 45.01 | 9657231 |
| 1727476800 | 45.35 | 1.49 | 3.40 | 44.27 | 45.5 | 43.92 | 7402728 |
| 1727390400 | 43.86 | 5.67 | 14.85 | 43.05 | 46 | 43 | 12289604 |
| 1727304000 | 38.19 | -0.78 | -2.00 | 38.28 | 38.8468 | 38.08 | 3236538 |
| 1727217600 | 38.97 | 2.62 | 7.21 | 38.25 | 39.2 | 38.17 | 6565060 |
| 1727131200 | 36.35 | 0.82 | 2.31 | 35.99 | 36.495 | 35.9 | 2095764 |
| 1726872000 | 35.53 | 0.1 | 0.28 | 35.36 | 35.65 | 35.15 | 4251779 |
| 1726785600 | 35.43 | 0.61 | 1.75 | 35.63 | 35.93 | 35.33 | 2525965 |
| 1726699200 | 34.82 | -0.08 | -0.23 | 35.15 | 35.18 | 34.7 | 1573028 |
| 1726612800 | 34.9 | 0.37 | 1.07 | 34.89 | 34.96 | 34.45 | 3046076 |
| 1726526400 | 34.53 | -0.37 | -1.06 | 34.98 | 35.25 | 34.14 | 3648907 |
| 1726267200 | 34.9 | 0.52 | 1.51 | 34.55 | 34.91 | 34.405 | 2364074 |
| 1726180800 | 34.38 | 0.34 | 1.00 | 34.34 | 34.5 | 33.61 | 5568501 |
| 1726094400 | 34.04 | 0.05 | 0.15 | 34.19 | 34.41 | 33.74 | 3237425 |
| 1726008000 | 33.99 | -0.07 | -0.21 | 34.35 | 34.365 | 33.8501 | 1839516 |
| 1725921600 | 34.06 | 0.28 | 0.83 | 34.31 | 34.71 | 33.98 | 2855626 |
| 1725662400 | 33.78 | -0.43 | -1.26 | 33.95 | 34.01 | 33.5 | 1672507 |
| 1725576000 | 34.21 | 0.55 | 1.63 | 34.3 | 34.6391 | 34.17 | 2720990 |
| 1725489600 | 33.66 | -0.19 | -0.56 | 33.85 | 34.145 | 33.33 | 2073971 |
| 1725403200 | 33.85 | 0.04 | 0.12 | 34.465 | 34.54 | 33.66 | 1790695 |
| 1725057600 | 33.81 | 0.34 | 1.02 | 34.1 | 34.42 | 33.72 | 3181201 |
| 1724971200 | 33.47 | 0.3 | 0.90 | 33.62 | 33.99 | 33.455 | 2148262 |
| 1724884800 | 33.17 | -0.32 | -0.96 | 33.2 | 33.549999 | 32.85 | 1999317 |
| 1724798400 | 33.49 | -0.08 | -0.24 | 34.22 | 34.55 | 33.4 | 2553077 |
