Hot Features
프리미엄
SoftBank Corp (3AG1)
TG
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 | 0.0685 | 5.70595632703 | 1.2004999 | 1.2895 | 1.1735 | 22436 | 1.23630783 | DE |
| 4 | -0.0195001 | -1.51339542103 | 1.2885 | 1.3 | 1.1725 | 36721 | 1.22901579 | DE |
| 12 | 0.1479999 | 13.2024888492 | 1.121 | 1.318 | 1.0785 | 19628 | 1.2302025 | DE |
| 26 | -10.5360001 | -89.2503185091 | 11.805 | 12.915 | 1.0785 | 10044 | 1.54635689 | DE |
| 52 | -11.3010001 | -89.9045354018 | 12.57 | 12.915 | 1.0785 | 5578 | 2.28763432 | DE |
| 156 | -9.3260001 | -88.0226531383 | 10.595 | 12.915 | 1.0785 | 4243 | 2.73872168 | DE |
| 260 | -9.3260001 | -88.0226531383 | 10.595 | 12.915 | 1.0785 | 4243 | 2.73872168 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 1.2649999 | -0.02 | -1.82 | 1.2589999 | 1.2849999 | 1.25 | 2089 |
| 1738272420 | 1.2885 | 0.02 | 1.50 | 1.2695 | 1.2895 | 1.2505 | 8734 |
| 1738186020 | 1.2695 | 0.02 | 1.24 | 1.2425 | 1.2695 | 1.23 | 1783 |
| 1738099620 | 1.254 | 0.08 | 6.50 | 1.2495 | 1.254 | 1.23 | 42718 |
| 1738013220 | 1.1775 | -0.04 | -3.48 | 1.2104999 | 1.2395 | 1.1735 | 7284 |
| 1737754020 | 1.22 | 0.01 | 0.95 | 1.2004999 | 1.2505 | 1.2 | 51659 |
| 1737667620 | 1.2084999 | -0.03 | -2.11 | 1.2495 | 1.2495 | 1.181 | 109811 |
| 1737581220 | 1.2345 | 0.02 | 2.02 | 1.2235 | 1.3 | 1.206 | 354941 |
| 1737494820 | 1.21 | 0 | 0.04 | 1.2095 | 1.21 | 1.204 | 5500 |
| 1737408420 | 1.2095 | -0.01 | -0.98 | 1.2095 | 1.2095 | 1.186 | 3200 |
| 1737149220 | 1.2215 | 0 | 0.00 | 1.2215 | 1.2215 | 1.2215 | 0 |
| 1737062820 | 1.2215 | 0 | 0.16 | 1.1725 | 1.2215 | 1.1725 | 201 |
| 1736976420 | 1.2195 | 0.01 | 0.87 | 1.217 | 1.2195 | 1.217 | 357 |
| 1736890020 | 1.209 | 0.03 | 2.76 | 1.209 | 1.209 | 1.209 | 200 |
| 1736803620 | 1.1765 | -0.02 | -1.92 | 1.176 | 1.1765 | 1.176 | 920 |
| 1736544420 | 1.1995 | 0 | 0.00 | 1.1995 | 1.1995 | 1.1995 | 0 |
| 1736458020 | 1.1995 | 0 | 0.00 | 1.1995 | 1.1995 | 1.1995 | 0 |
| 1736371620 | 1.1995 | -0.02 | -1.68 | 1.1984999 | 1.1995 | 1.1984999 | 6158 |
| 1736285220 | 1.22 | -0.02 | -1.73 | 1.226 | 1.2895 | 1.22 | 28258 |
| 1736198820 | 1.2415 | -0.05 | -3.65 | 1.2415 | 1.2415 | 1.2415 | 30 |
| 1735939620 | 1.2885 | 0.03 | 2.51 | 1.2885 | 1.2885 | 1.2885 | 2500 |
| 1735853220 | 1.2569999 | 0.08 | 6.75 | 1.2325 | 1.318 | 1.232 | 8229 |
| 1735594020 | 1.1775 | -0.04 | -3.48 | 1.1845 | 1.1845 | 1.0785 | 10761 |
| 1735334820 | 1.22 | 0.01 | 1.04 | 1.188 | 1.22 | 1.188 | 1008 |
| 1734989220 | 1.2075 | -0 | -0.21 | 1.2395 | 1.2395 | 1.2075 | 1510 |
| 1734730020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734643620 | 1.21 | -0.04 | -3.08 | 1.2325 | 1.2325 | 1.21 | 4410 |
| 1734557220 | 1.2485 | -0.02 | -1.27 | 1.2485 | 1.2485 | 1.2485 | 60 |
| 1734470820 | 1.2645 | 0.06 | 4.68 | 1.2549999 | 1.2865 | 1.215 | 41043 |
| 1734384420 | 1.208 | -0.1 | -7.75 | 1.238 | 1.238 | 1.207 | 15831 |
| 1734125220 | 1.3095 | 0 | 0.00 | 1.3095 | 1.3095 | 1.3095 | 0 |
| 1734038820 | 1.3095 | 0 | 0.00 | 1.3095 | 1.3095 | 1.3095 | 0 |
| 1733952420 | 1.3095 | 0.06 | 4.76 | 1.2855 | 1.3095 | 1.2855 | 4101 |
| 1733866020 | 1.25 | 0.02 | 1.46 | 1.2345 | 1.25 | 1.2345 | 32940 |
| 1733779620 | 1.232 | -0.03 | -2.72 | 1.2595 | 1.2595 | 1.232 | 30450 |
| 1733520420 | 1.2665 | 0.04 | 3.01 | 1.2305 | 1.2665 | 1.2305 | 29553 |
| 1733434020 | 1.2295 | -0.01 | -0.85 | 1.2305 | 1.2305 | 1.2295 | 2839 |
| 1733347620 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733261220 | 1.24 | 0.03 | 2.48 | 1.2495 | 1.2495 | 1.228 | 13058 |
| 1733174820 | 1.21 | -0.04 | -2.89 | 1.2495 | 1.2495 | 1.19 | 33972 |
| 1732915620 | 1.246 | 0.01 | 1.10 | 1.246 | 1.246 | 1.246 | 100 |
| 1732829220 | 1.2325 | 0.01 | 1.19 | 1.2325 | 1.2325 | 1.2325 | 64 |
| 1732742820 | 1.218 | 0.08 | 6.98 | 1.171 | 1.222 | 1.171 | 4001 |
| 1732656420 | 1.1385 | -0.05 | -4.37 | 1.19 | 1.19 | 1.1385 | 13698 |
| 1732570020 | 1.1904999 | -0.04 | -3.01 | 1.213 | 1.213 | 1.1904999 | 2485 |
| 1732310820 | 1.2275 | 0.03 | 2.08 | 1.2275 | 1.2275 | 1.2275 | 2000 |
| 1732224420 | 1.2024999 | 0 | 0.00 | 1.2024999 | 1.2024999 | 1.2024999 | 0 |
| 1732138020 | 1.2024999 | -0.03 | -2.24 | 1.2024999 | 1.2024999 | 1.2024999 | 2000 |
| 1732051620 | 1.23 | 0.03 | 2.54 | 1.174 | 1.2305 | 1.174 | 3521 |
| 1731965220 | 1.1995 | -0.04 | -3.23 | 1.167 | 1.1995 | 1.167 | 1001 |
| 1731705960 | 1.2395 | 0.07 | 6.35 | 1.209 | 1.2505 | 1.1735 | 18145 |
| 1731619560 | 1.1655 | -0.05 | -4.00 | 1.1655 | 1.1655 | 1.1655 | 10 |
| 1731533160 | 1.214 | 0 | 0.37 | 1.214 | 1.214 | 1.214 | 115 |
| 1731446820 | 1.2095 | 0.04 | 3.55 | 1.215 | 1.2164999 | 1.2095 | 1340 |
| 1731360420 | 1.168 | 0.02 | 1.39 | 1.121 | 1.168 | 1.12 | 400 |
| 1731101160 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1731014760 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
| 1730928360 | 1.1519999 | 0.02 | 1.99 | 1.1395 | 1.1519999 | 1.1395 | 11140 |
| 1730841960 | 1.1295 | -0.02 | -1.61 | 1.129 | 1.1295 | 1.1279999 | 7900 |
| 1730755560 | 1.1479999 | 0.01 | 0.48 | 1.1479999 | 1.1479999 | 1.1479999 | 4357 |
