Hot Features
프리미엄
Tencent Music Entertainment (63T)
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 | 0.3 | 5.55555555556 | 5.4 | 5.7 | 5.25 | 511 | 5.51488008 | DE |
| 4 | 0.25 | 4.5871559633 | 5.45 | 5.7 | 4.86 | 1338 | 5.35988137 | DE |
| 12 | 1.28 | 28.9592760181 | 4.42 | 6.5 | 4.18 | 1697 | 5.44791108 | DE |
| 26 | -1.25 | -17.9856115108 | 6.95 | 7.15 | 4.18 | 1422 | 5.71592909 | DE |
| 52 | 1.94 | 51.5957446809 | 3.76 | 7.55 | 3.76 | 1316 | 5.69418624 | DE |
| 156 | 2.74 | 92.5675675676 | 2.96 | 7.55 | 2.84 | 1316 | 5.53070522 | DE |
| 260 | 2.74 | 92.5675675676 | 2.96 | 7.55 | 2.84 | 1316 | 5.53070522 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 1080 |
| 1732915620 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 18 |
| 1732829220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1732742820 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 700 |
| 1732656420 | 5.4 | -0.15 | -2.70 | 5.4 | 5.4 | 5.25 | 245 |
| 1732570020 | 5.55 | 0.15 | 2.78 | 5.55 | 5.55 | 5.55 | 20 |
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732224420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732138020 | 5.4 | 0.1 | 1.89 | 5.2 | 5.4 | 5.2 | 606 |
| 1732051620 | 5.3 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3 | 250 |
| 1731965220 | 5.3 | -0.15 | -2.75 | 5.3499999 | 5.3499999 | 5.05 | 5206 |
| 1731705960 | 5.45 | 0.35 | 6.86 | 5.05 | 5.45 | 5.05 | 4208 |
| 1731619560 | 5.0999999 | 0.1 | 2.00 | 4.86 | 5.0999999 | 4.86 | 305 |
| 1731533160 | 5 | -0.1 | -1.96 | 5.2 | 5.2 | 4.9 | 1191 |
| 1731446820 | 5.0999999 | -0.35 | -6.42 | 5.25 | 5.25 | 5.0999999 | 2500 |
| 1731360420 | 5.45 | -0.15 | -2.68 | 5.3 | 5.6 | 5.3 | 1462 |
| 1731101160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731014760 | 5.6 | 0.2 | 3.70 | 5.65 | 5.65 | 5.6 | 1291 |
| 1730928360 | 5.4 | -0.15 | -2.70 | 5.4 | 5.4 | 5.4 | 832 |
| 1730841960 | 5.55 | 0.35 | 6.73 | 5.45 | 5.55 | 5.45 | 1500 |
| 1730755560 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.2 | 1000 |
| 1730496360 | 5.05 | -0.35 | -6.48 | 5.25 | 5.25 | 5.05 | 520 |
| 1730409960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730323560 | 5.4 | -0.05 | -0.92 | 5.3 | 5.4 | 5.3 | 1782 |
| 1730237160 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 45 |
| 1730150760 | 5.3499999 | -0.1 | -1.83 | 5.45 | 5.45 | 5.3499999 | 2130 |
| 1729888020 | 5.45 | 0.25 | 4.81 | 5.45 | 5.45 | 5.45 | 300 |
| 1729801560 | 5.2 | -0.2 | -3.70 | 5.2 | 5.2 | 5.2 | 100 |
| 1729715160 | 5.4 | -0.05 | -0.92 | 5.55 | 5.55 | 5.3499999 | 1207 |
| 1729628760 | 5.45 | 0.1 | 1.87 | 5.4 | 5.45 | 5.25 | 1747 |
| 1729542360 | 5.3499999 | -0.15 | -2.73 | 5.5 | 5.5 | 5.3499999 | 220 |
| 1729283160 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 139 |
| 1729196760 | 5.45 | -0.35 | -6.03 | 5.45 | 5.45 | 5.45 | 1220 |
| 1729110360 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 400 |
| 1729023960 | 5.55 | -0.4 | -6.72 | 5.7 | 5.7 | 5.55 | 1204 |
| 1728937620 | 5.95 | 0.05 | 0.85 | 5.8 | 5.95 | 5.65 | 480 |
| 1728678360 | 5.9 | 0.3 | 5.36 | 5.7 | 6.05 | 5.6 | 4685 |
| 1728591960 | 5.6 | 0.2 | 3.70 | 5.65 | 5.7 | 5.6 | 1650 |
| 1728505560 | 5.4 | -0.3 | -5.26 | 5.6 | 5.6 | 5.4 | 1207 |
| 1728419160 | 5.7 | -0.2 | -3.39 | 5.5 | 5.7 | 5.25 | 7772 |
| 1728332760 | 5.9 | -0.4 | -6.35 | 6.3 | 6.3 | 5.85 | 3505 |
| 1728073560 | 6.3 | 0.45 | 7.69 | 6.25 | 6.45 | 6.1 | 2044 |
| 1727987220 | 5.85 | -0.4 | -6.40 | 6.15 | 6.15 | 5.85 | 190 |
| 1727900820 | 6.25 | 0.55 | 9.65 | 6.15 | 6.5 | 6.15 | 2680 |
| 1727814420 | 5.7 | 0.2 | 3.64 | 5.7 | 5.7 | 5.7 | 874 |
| 1727728020 | 5.5 | -0.15 | -2.65 | 5.8 | 5.8 | 5.5 | 2769 |
| 1727468760 | 5.65 | 0.25 | 4.63 | 5.75 | 5.8 | 5.55 | 3487 |
| 1727382360 | 5.4 | 0.2 | 3.85 | 5.4 | 5.7 | 5.3499999 | 10275 |
| 1727295960 | 5.2 | 0.5 | 10.64 | 5 | 5.2 | 5 | 2289 |
| 1727209560 | 4.7 | 0.28 | 6.33 | 4.92 | 5.15 | 4.7 | 1620 |
| 1727123220 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1726864020 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 1783 |
| 1726777560 | 4.4 | 0.06 | 1.38 | 4.18 | 4.4 | 4.18 | 2005 |
| 1726691220 | 4.34 | 0.08 | 1.88 | 4.3 | 4.34 | 4.3 | 694 |
| 1726604760 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1726518360 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1726259160 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 30 |
| 1726172760 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1726086360 | 4.26 | -0.44 | -9.36 | 4.42 | 4.42 | 4.26 | 1400 |
| 1726000020 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1725913620 | 4.7 | 0.02 | 0.43 | 4.7 | 4.7 | 4.7 | 120 |
| 1725654360 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725567960 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725481560 | 4.68 | -0.06 | -1.27 | 4.68 | 4.68 | 4.68 | 15 |
| 1725395160 | 4.74 | 0.14 | 3.04 | 4.74 | 4.74 | 4.74 | 10 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
