Hot Features
프리미엄
Charter Communications Inc (CQD)
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 | 0.6 | 0.162425554954 | 369.4 | 375.65 | 364 | 140 | 372.05634807 | DE |
| 4 | 66.4 | 21.8708827404 | 303.6 | 392.7 | 300.5 | 187 | 362.36708623 | DE |
| 12 | 68.75 | 22.8215767635 | 301.25 | 392.7 | 282.05 | 136 | 328.08456188 | DE |
| 26 | 121.05 | 48.6242217313 | 248.95 | 392.7 | 246.25 | 161 | 311.52651135 | DE |
| 52 | 9.85 | 2.73497153964 | 360.15 | 392.7 | 224.25 | 154 | 295.22294475 | DE |
| 156 | -230 | -38.3333333333 | 600 | 617.8 | 224.25 | 101 | 348.20382042 | DE |
| 260 | -57.75 | -13.5008766803 | 427.75 | 694.8 | 224.25 | 64 | 362.3086447 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 371.75 | -3.05 | -0.81 | 367.9 | 374.15 | 364 | 409 |
| 1732656420 | 374.8 | 8.65 | 2.36 | 368.75 | 375.65 | 366.8 | 183 |
| 1732570020 | 366.15 | -7.35 | -1.97 | 370.4 | 375.05 | 366.15 | 71 |
| 1732310820 | 373.5 | 4.1 | 1.11 | 364.15 | 373.5 | 364.15 | 35 |
| 1732224420 | 369.4 | 0.6 | 0.16 | 369.4 | 369.4 | 369.4 | 3 |
| 1732138020 | 368.8 | 3.4 | 0.93 | 363.4 | 368.8 | 363.1 | 110 |
| 1732051620 | 365.4 | 1.9 | 0.52 | 362.4 | 365.4 | 356 | 69 |
| 1731965220 | 363.5 | -5.8 | -1.57 | 369.75 | 374.05 | 363.45 | 161 |
| 1731705960 | 369.3 | -3.75 | -1.01 | 368.6 | 372.05 | 366.4 | 247 |
| 1731619560 | 373.05 | -16.45 | -4.22 | 387.45 | 388.45 | 372.05 | 152 |
| 1731533160 | 389.5 | 21.6 | 5.87 | 366.5 | 392.7 | 366.5 | 343 |
| 1731446820 | 367.9 | -4.1 | -1.10 | 370.5 | 373.25 | 366.7 | 178 |
| 1731360420 | 372 | 2 | 0.54 | 370.15 | 375 | 368 | 66 |
| 1731101220 | 370 | 5.1 | 1.40 | 362.85 | 370 | 361.75 | 64 |
| 1731014760 | 364.9 | -11.1 | -2.95 | 382 | 382 | 362 | 177 |
| 1730928360 | 376 | 24.15 | 6.86 | 359.8 | 382.7 | 359.3 | 320 |
| 1730841960 | 351.85 | 7.6 | 2.21 | 347 | 351.85 | 347 | 59 |
| 1730755560 | 344.25 | 4 | 1.18 | 338.35 | 345.65 | 335.64999 | 656 |
| 1730496360 | 340.25 | 39.25 | 13.04 | 303.2 | 342.85 | 300.5 | 293 |
| 1730409960 | 301 | -2.6 | -0.86 | 303.6 | 317.2 | 301 | 138 |
| 1730323560 | 303.6 | -0.2 | -0.07 | 301.6 | 303.6 | 301.05 | 60 |
| 1730237160 | 303.8 | -8.25 | -2.64 | 304.2 | 304.2 | 301.39999 | 46 |
| 1730150760 | 312.05 | 2 | 0.65 | 311 | 313.2 | 311 | 72 |
| 1729888020 | 310.05 | 3.6 | 1.17 | 305.64999 | 311 | 305.64999 | 12 |
| 1729801560 | 306.45 | 2.1 | 0.69 | 308.05 | 311 | 306.45 | 128 |
| 1729715160 | 304.35 | 0.65 | 0.21 | 307 | 309.05 | 303 | 18 |
| 1729628760 | 303.7 | 12.15 | 4.17 | 288 | 305.6 | 288 | 44 |
| 1729542360 | 291.55 | -8.65 | -2.88 | 297.8 | 297.8 | 291.55 | 48 |
| 1729283160 | 300.2 | -1.6 | -0.53 | 301.95 | 302 | 300.2 | 26 |
| 1729196760 | 301.8 | -3.1 | -1.02 | 304.95 | 304.95 | 301.8 | 22 |
| 1729110360 | 304.89999 | 1.15 | 0.38 | 303.89999 | 304.89999 | 303.5 | 25 |
| 1729023960 | 303.75 | -1.85 | -0.61 | 305.8 | 310 | 302 | 52 |
| 1728937620 | 305.6 | 4 | 1.33 | 299.6 | 305.6 | 297.3 | 50 |
| 1728678360 | 301.6 | -5.75 | -1.87 | 298.2 | 301.6 | 298.2 | 10 |
| 1728591960 | 307.35 | 2.95 | 0.97 | 303.2 | 307.35 | 303.05 | 91 |
| 1728505560 | 304.39999 | 6.95 | 2.34 | 296.8 | 304.5 | 296.8 | 1195 |
| 1728419160 | 297.45 | 2.3 | 0.78 | 293.8 | 297.89999 | 291.55 | 128 |
| 1728332760 | 295.14999 | -1.4 | -0.47 | 295.6 | 298.1 | 293.35 | 33 |
| 1728073560 | 296.55 | 6.6 | 2.28 | 291.5 | 296.55 | 291.5 | 57 |
| 1727987220 | 289.95 | -8.05 | -2.70 | 295.2 | 295.2 | 289.95 | 148 |
| 1727900820 | 298 | -0.55 | -0.18 | 298 | 298 | 295.05 | 31 |
| 1727814420 | 298.55 | 9.2 | 3.18 | 289.7 | 298.55 | 289.7 | 16 |
| 1727728020 | 289.35 | -3.05 | -1.04 | 289.95 | 293.75 | 286.7 | 170 |
| 1727468760 | 292.39999 | 8.4 | 2.96 | 282.05 | 293.85 | 282.05 | 205 |
| 1727382360 | 284 | 1.6 | 0.57 | 284.75 | 284.75 | 282.05 | 72 |
| 1727295960 | 282.39999 | -10.35 | -3.54 | 286.64999 | 287.14999 | 282.39999 | 106 |
| 1727209560 | 292.75 | -7.15 | -2.38 | 296.1 | 296.45 | 290 | 123 |
| 1727123160 | 299.89999 | 5.15 | 1.75 | 295.05 | 299.89999 | 295.05 | 18 |
| 1726864020 | 294.75 | -2.45 | -0.82 | 297.3 | 297.3 | 294.3 | 49 |
| 1726777560 | 297.2 | -9.5 | -3.10 | 308.7 | 312.55 | 297.2 | 611 |
| 1726691220 | 306.7 | 0.55 | 0.18 | 307.85 | 308.05 | 304.75 | 61 |
| 1726604760 | 306.14999 | -0.85 | -0.28 | 308.05 | 312.05 | 306.14999 | 37 |
| 1726518420 | 307 | -2.7 | -0.87 | 307.2 | 312 | 306.6 | 54 |
| 1726259160 | 309.7 | 14.3 | 4.84 | 304.14999 | 309.7 | 304.14999 | 27 |
| 1726172760 | 295.39999 | 1.45 | 0.49 | 296.39999 | 296.39999 | 295.39999 | 14 |
| 1726086360 | 293.95 | 2.6 | 0.89 | 294.05 | 294.05 | 286.14999 | 45 |
| 1725999960 | 291.35 | -5 | -1.69 | 292.25 | 293.5 | 291.35 | 34 |
| 1725913620 | 296.35 | 0.6 | 0.20 | 296.14999 | 299.64999 | 294.2 | 63 |
| 1725654360 | 295.75 | 0.8 | 0.27 | 292.85 | 302.55 | 292.3 | 297 |
| 1725567960 | 294.95 | -6.25 | -2.08 | 301.25 | 301.25 | 294.89999 | 108 |
| 1725481560 | 301.2 | -12.1 | -3.86 | 310.2 | 317.14999 | 301.2 | 161 |
| 1725395160 | 313.3 | -3.35 | -1.06 | 313.3 | 316.35 | 310.89999 | 138 |
| 1725308760 | 316.64999 | 1.35 | 0.43 | 313.05 | 316.64999 | 310.64999 | 333 |
| 1725049560 | 315.3 | -3.7 | -1.16 | 317.5 | 322.1 | 312.85 | 187 |
| 1724963160 | 319 | -1.45 | -0.45 | 323.1 | 327.45 | 319 | 321 |
| 1724876760 | 320.45 | -4.55 | -1.40 | 325.3 | 328 | 320 | 266 |
