Hot Features
프리미엄
Crocs Inc Dl 01 (C7N)
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 | 9.3 | 10.2535832415 | 90.7 | 104.5 | 90.14 | 853 | 98.97872011 | DE |
| 4 | -31 | -23.6641221374 | 131 | 131 | 90.14 | 994 | 97.18138566 | DE |
| 12 | -31.46 | -23.9312338354 | 131.46 | 135 | 90.14 | 455 | 104.37659607 | DE |
| 26 | -36.28 | -26.6216612856 | 136.28 | 153.04 | 90.14 | 402 | 116.30647616 | DE |
| 52 | 14.04 | 16.3331782224 | 85.96 | 153.04 | 78.38 | 551 | 109.43953048 | DE |
| 156 | 10.67 | 11.9444755401 | 89.33 | 153.04 | 66.95 | 551 | 103.88401493 | DE |
| 260 | 10.67 | 11.9444755401 | 89.33 | 153.04 | 66.95 | 551 | 103.88401493 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 103 | 1.04 | 1.02 | 101.34 | 104.5 | 101.34 | 542 |
| 1732310820 | 101.96 | 4.66 | 4.79 | 97.8 | 103.32 | 97.8 | 1457 |
| 1732224420 | 97.3 | 4.8 | 5.19 | 92.97 | 97.34 | 92.97 | 1711 |
| 1732138020 | 92.5 | -0.95 | -1.02 | 93.5 | 93.5 | 92.5 | 155 |
| 1732051620 | 93.45 | 2.38 | 2.61 | 90.7 | 93.72 | 90.14 | 446 |
| 1731965220 | 91.07 | -1.57 | -1.69 | 92.57 | 93.52 | 90.5 | 1863 |
| 1731705960 | 92.64 | -2.86 | -2.99 | 95.11 | 95.11 | 92.64 | 629 |
| 1731619560 | 95.5 | 1.6 | 1.70 | 93.49 | 95.76 | 93.49 | 357 |
| 1731533160 | 93.9 | -2.25 | -2.34 | 96.28 | 96.42 | 93.9 | 657 |
| 1731446820 | 96.15 | 0.37 | 0.39 | 97.69 | 97.96 | 95.58 | 684 |
| 1731360420 | 95.78 | 1.81 | 1.93 | 94.17 | 97.46 | 94.17 | 1032 |
| 1731101220 | 93.97 | -0.36 | -0.38 | 94.3 | 95.77 | 93.3 | 891 |
| 1731014760 | 94.33 | -1.91 | -1.98 | 95.23 | 97.23 | 94.15 | 1284 |
| 1730928360 | 96.24 | -0.11 | -0.11 | 100.4 | 100.6 | 94.44 | 559 |
| 1730841960 | 96.35 | -1.25 | -1.28 | 98.19 | 98.44 | 96.09 | 1436 |
| 1730755560 | 97.6 | -0.25 | -0.26 | 97.96 | 98.8 | 96.84 | 429 |
| 1730496360 | 97.85 | -1.15 | -1.16 | 99.96 | 100.3 | 97.6 | 770 |
| 1730409960 | 99 | 0.35 | 0.35 | 100.8 | 101.44 | 98.36 | 794 |
| 1730323560 | 98.65 | -4.51 | -4.37 | 104.04 | 104.82 | 98.65 | 1700 |
| 1730237160 | 103.16 | -25.84 | -20.03 | 131 | 131 | 102.92 | 2524 |
| 1730150760 | 129 | 5.56 | 4.50 | 125.06 | 129 | 123.94 | 222 |
| 1729888020 | 123.44 | 3.46 | 2.88 | 123.44 | 123.44 | 123.44 | 3 |
| 1729801560 | 119.98 | -1.32 | -1.09 | 121.94 | 122.34 | 119.98 | 184 |
| 1729715160 | 121.3 | -1.74 | -1.41 | 122.74 | 124.06 | 121.3 | 115 |
| 1729628760 | 123.04 | -4.02 | -3.16 | 126.66 | 126.66 | 122.8 | 272 |
| 1729542360 | 127.06 | -0.44 | -0.35 | 126.98 | 127.06 | 126.56 | 103 |
| 1729283160 | 127.5 | 1.62 | 1.29 | 126.88 | 127.5 | 126.12 | 140 |
| 1729196760 | 125.88 | -0.22 | -0.17 | 126.12 | 126.96 | 125.88 | 184 |
| 1729110360 | 126.1 | -3.86 | -2.97 | 128.32 | 129.5 | 126.08 | 419 |
| 1729023960 | 129.96 | 3.3 | 2.61 | 128.82 | 130.88 | 126.9 | 165 |
| 1728937620 | 126.66 | -0.38 | -0.30 | 128.3 | 129.44 | 126 | 504 |
| 1728678360 | 127.04 | 3.04 | 2.45 | 125.32 | 127.24 | 125.28 | 582 |
| 1728591960 | 124 | 0.08 | 0.06 | 122.86 | 124 | 122.86 | 117 |
| 1728505560 | 123.92 | 0.3 | 0.24 | 124.2 | 125.58 | 123.92 | 259 |
| 1728419160 | 123.62 | 1 | 0.82 | 123.58 | 125.02 | 123.58 | 52 |
| 1728332760 | 122.62 | -6.7 | -5.18 | 128.68 | 129.63999 | 122.62 | 18 |
| 1728073560 | 129.32 | 5.3 | 4.27 | 127.5 | 129.32 | 127.48 | 269 |
| 1727987220 | 124.02 | -3.42 | -2.68 | 127 | 127 | 124.02 | 64 |
| 1727900820 | 127.44 | -0.54 | -0.42 | 126.92 | 127.64 | 126.18 | 279 |
| 1727814420 | 127.98 | -2.02 | -1.55 | 130.6 | 130.6 | 127.18 | 76 |
| 1727728020 | 130 | 0.5 | 0.39 | 129.78 | 130 | 127.96 | 26 |
| 1727468760 | 129.5 | -1.68 | -1.28 | 132 | 132 | 129.5 | 129 |
| 1727382360 | 131.18 | 2.76 | 2.15 | 129.36 | 135 | 129.34 | 164 |
| 1727295960 | 128.41999 | -1.3 | -1.00 | 128.41999 | 128.41999 | 128.41999 | 9 |
| 1727209560 | 129.72 | 5.28 | 4.24 | 129.91999 | 130.1 | 128.63999 | 141 |
| 1727123160 | 124.44 | 1.68 | 1.37 | 125 | 125.54 | 124.44 | 34 |
| 1726864020 | 122.76 | 1.18 | 0.97 | 122.76 | 122.76 | 122.76 | 5 |
| 1726777560 | 121.58 | -4.62 | -3.66 | 126.9 | 127.2 | 121.58 | 208 |
| 1726691220 | 126.2 | 1.48 | 1.19 | 125.04 | 126.2 | 124.24 | 145 |
| 1726604760 | 124.72 | 2.74 | 2.25 | 122.28 | 124.9 | 122.28 | 275 |
| 1726518420 | 121.98 | 3.86 | 3.27 | 116.38 | 122.38 | 116.38 | 156 |
| 1726259160 | 118.12 | 1.9 | 1.63 | 115.76 | 118.12 | 114.56 | 291 |
| 1726172760 | 116.22 | 0.18 | 0.16 | 116.2 | 117.2 | 114.78 | 130 |
| 1726086360 | 116.04 | 2.22 | 1.95 | 113.6 | 116.04 | 111.84 | 703 |
| 1725999960 | 113.82 | -0.78 | -0.68 | 113.24 | 117.34 | 113.24 | 129 |
| 1725913620 | 114.6 | -2.68 | -2.29 | 116.98 | 118.5 | 114.6 | 108 |
| 1725654360 | 117.28 | -5.58 | -4.54 | 121.1 | 122 | 117.28 | 539 |
| 1725567960 | 122.86 | -2.46 | -1.96 | 123.68 | 123.68 | 122.86 | 49 |
| 1725481560 | 125.32 | -3.18 | -2.47 | 126.74 | 126.74 | 125.32 | 11 |
| 1725395160 | 128.5 | -2.96 | -2.25 | 131.46 | 132.54 | 127.8 | 138 |
| 1725308760 | 131.46 | 1 | 0.77 | 132.44 | 132.74 | 131.34 | 95 |
| 1725049560 | 130.46 | 1.78 | 1.38 | 130.54 | 132.32 | 130.46 | 71 |
| 1724963160 | 128.68 | 0.6 | 0.47 | 128.54 | 128.68 | 128.54 | 62 |
| 1724876760 | 128.08 | 2.12 | 1.68 | 127.86 | 128.08 | 127.54 | 81 |
| 1724790420 | 125.96 | 0.6 | 0.48 | 127 | 127 | 125.02 | 480 |
| 1724704020 | 125.36 | -3.72 | -2.88 | 130 | 130.02 | 125.1 | 121 |
