Hot Features
프리미엄
Applovin Corp (6RV)
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 | 55 | 20.7468879668 | 265.1 | 325.35 | 257.85 | 8959 | 300.81215075 | DE |
| 4 | 172.12001 | 116.31302989 | 147.97999 | 325.35 | 145.34 | 9623 | 240.08652752 | DE |
| 12 | 237.140001 | 285.848606387 | 82.959999 | 325.35 | 74.4 | 5665 | 186.67166198 | DE |
| 26 | 243.01 | 315.228953172 | 77.09 | 325.35 | 54.57 | 4057 | 145.56742852 | DE |
| 52 | 284.800001 | 806.798892544 | 35.299999 | 325.35 | 33.299999 | 3721 | 104.94499952 | DE |
| 156 | 280.300001 | 704.271376992 | 39.799999 | 325.35 | 32.75 | 3250 | 100.12955506 | DE |
| 260 | 280.300001 | 704.271376992 | 39.799999 | 325.35 | 32.75 | 3250 | 100.12955506 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 320.5 | 16.15 | 5.31 | 302.2 | 321.3 | 292.05 | 8265 |
| 1732224420 | 304.35 | -3.85 | -1.25 | 311.95 | 322.05 | 293.3 | 14902 |
| 1732138020 | 308.2 | 4.35 | 1.43 | 306.95 | 325.35 | 303.5 | 16748 |
| 1732051620 | 303.85 | 21.35 | 7.56 | 278.64999 | 305 | 276.5 | 4241 |
| 1731965220 | 282.5 | 5.85 | 2.11 | 279.95 | 285.95 | 273 | 4415 |
| 1731705960 | 276.64999 | 5.45 | 2.01 | 265.1 | 276.64999 | 257.85 | 4490 |
| 1731619560 | 271.2 | 0.25 | 0.09 | 270.35 | 285 | 267.05 | 7276 |
| 1731533160 | 270.95 | -1.65 | -0.61 | 272.64999 | 275.25 | 262.95 | 6314 |
| 1731446820 | 272.6 | 4.3 | 1.60 | 266.95 | 274.95 | 252 | 8313 |
| 1731360420 | 268.3 | -3.15 | -1.16 | 286 | 289.95 | 246 | 32093 |
| 1731101220 | 271.45 | 44.05 | 19.37 | 230.05 | 271.89999 | 226.65 | 11169 |
| 1731014760 | 227.4 | 70.76 | 45.17 | 195 | 237.35 | 195 | 33180 |
| 1730928360 | 156.63999 | 4.08 | 2.67 | 159.3 | 165 | 155.16 | 9824 |
| 1730841960 | 152.56 | 6.58 | 4.51 | 145.76 | 153.12 | 145.34 | 4416 |
| 1730755560 | 145.97998 | -5.94 | -3.91 | 151.6 | 151.6 | 145.52 | 9354 |
| 1730496360 | 151.91999 | -4.72 | -3.01 | 156.12 | 158.47998 | 150.8 | 3606 |
| 1730409960 | 156.63999 | -0.8 | -0.51 | 156.78 | 157.8 | 151.58 | 6061 |
| 1730323560 | 157.44 | -2.9 | -1.81 | 159.04 | 162.54 | 156.91999 | 5447 |
| 1730237160 | 160.34 | 5.08 | 3.27 | 156 | 160.34 | 155.19999 | 4281 |
| 1730150760 | 155.26 | 4.96 | 3.30 | 151.4 | 155.26 | 150.34 | 4643 |
| 1729888020 | 150.3 | 3.08 | 2.09 | 147.97998 | 151.41999 | 146.52 | 1681 |
| 1729801560 | 147.22 | -0.04 | -0.03 | 150.02 | 150.9 | 147 | 2227 |
| 1729715160 | 147.26 | 0.48 | 0.33 | 147.94 | 153.32 | 145.72 | 5669 |
| 1729628760 | 146.78 | -0.82 | -0.56 | 146.63999 | 149.96 | 145.74 | 5084 |
| 1729542360 | 147.6 | 13.8 | 10.31 | 134 | 147.76 | 132.02 | 8021 |
| 1729283160 | 133.8 | 1.34 | 1.01 | 133 | 134.76 | 131.66 | 4808 |
| 1729196760 | 132.46 | -0.02 | -0.02 | 133.32 | 135.88 | 132.1 | 1220 |
| 1729110360 | 132.47998 | -0.2 | -0.15 | 131.22 | 133.3 | 128.36 | 3944 |
| 1729023960 | 132.68 | -0.66 | -0.49 | 134 | 134.6 | 132.68 | 1207 |
| 1728937620 | 133.34 | -0.66 | -0.49 | 132.8 | 136.1 | 128.04 | 7937 |
| 1728678360 | 134 | 1.48 | 1.12 | 133.86 | 135.18 | 131.58 | 2389 |
| 1728591960 | 132.52 | 0.96 | 0.73 | 133 | 134.5 | 129.06 | 2387 |
| 1728505560 | 131.56 | 0.56 | 0.43 | 130.96 | 132.34 | 128 | 3510 |
| 1728419160 | 131 | 3.72 | 2.92 | 127.32 | 131.22 | 126.3 | 2168 |
| 1728332760 | 127.28 | 0.12 | 0.09 | 125 | 129.58 | 125 | 4526 |
| 1728073560 | 127.16 | 5.02 | 4.11 | 123.6 | 127.16 | 123 | 3314 |
| 1727987220 | 122.14 | 2.42 | 2.02 | 119.06 | 122.68 | 118.56 | 950 |
| 1727900820 | 119.72 | 2.16 | 1.84 | 118.38 | 119.72 | 116.8 | 1522 |
| 1727814420 | 117.56 | 0.24 | 0.20 | 116.54 | 119.34 | 115.88 | 2015 |
| 1727728020 | 117.32 | 3.02 | 2.64 | 115.04 | 117.74 | 113.26 | 2678 |
| 1727468760 | 114.3 | -0.12 | -0.10 | 113.8 | 116.56 | 113.5 | 1495 |
| 1727382360 | 114.42 | -3.1 | -2.64 | 120 | 121.28 | 112.28 | 7204 |
| 1727295960 | 117.52 | 1.98 | 1.71 | 115.44 | 118 | 114.34 | 1890 |
| 1727209560 | 115.54 | 1.64 | 1.44 | 113.04 | 116.98 | 112.96 | 3173 |
| 1727123160 | 113.9 | 0.7 | 0.62 | 113.88 | 115 | 111.72 | 6085 |
| 1726864020 | 113.2 | 2.32 | 2.09 | 110.18 | 113.56 | 108.5 | 4349 |
| 1726777560 | 110.88 | -0.02 | -0.02 | 111.82 | 115.72 | 110.02 | 7448 |
| 1726691220 | 110.9 | -0.4 | -0.36 | 111.98 | 112.98 | 108.42 | 5345 |
| 1726604760 | 111.3 | 6.72 | 6.43 | 105.86 | 112.08 | 105.86 | 6692 |
| 1726518420 | 104.58 | 3.78 | 3.75 | 102.5 | 104.98 | 99.57 | 7790 |
| 1726259160 | 100.8 | 5.38 | 5.64 | 95.42 | 101.68 | 94.43 | 4810 |
| 1726172760 | 95.42 | 6.68 | 7.53 | 88 | 95.99 | 88 | 3268 |
| 1726086360 | 88.74 | 10.52 | 13.45 | 78.03 | 88.74 | 77.63 | 5309 |
| 1725999960 | 78.22 | 0.63 | 0.81 | 78.27 | 80.11 | 77.68 | 326 |
| 1725913620 | 77.59 | 1.89 | 2.50 | 76.17 | 79.81 | 76.17 | 1889 |
| 1725654360 | 75.7 | -4.13 | -5.17 | 78.89 | 79.709999 | 74.4 | 4033 |
| 1725567960 | 79.83 | -1.42 | -1.75 | 78.87 | 80.4 | 78.72 | 314 |
| 1725481560 | 81.25 | 1.57 | 1.97 | 78.7 | 81.25 | 77.22 | 2391 |
| 1725395160 | 79.68 | -4.27 | -5.09 | 84.489999 | 84.55 | 79.68 | 3579 |
| 1725308760 | 83.95 | -0.28 | -0.33 | 84.75 | 84.75 | 83.29 | 1679 |
| 1725049560 | 84.23 | 1.51 | 1.83 | 82.959999 | 84.56 | 82.01 | 2777 |
| 1724963160 | 82.72 | 2.27 | 2.82 | 78.01 | 84.38 | 78 | 4210 |
| 1724876760 | 80.45 | -0.54 | -0.67 | 80.62 | 81.58 | 78.34 | 3629 |
| 1724790420 | 80.989999 | -0.01 | -0.01 | 80.19 | 81.28 | 78.86 | 1094 |
| 1724704020 | 81 | 0.77 | 0.96 | 81 | 82.87 | 80.239999 | 5660 |
