Hot Features
프리미엄
Deckers Outdoor Dl 01 (DO2)
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 | 7.95 | 4.56241032999 | 174.25 | 188.45 | 173.8 | 642 | 186.15657321 | DE |
| 4 | 34.05 | 22.9834627067 | 148.15 | 188.45 | 144.6 | 690 | 167.63302474 | DE |
| 12 | -611 | -77.0297528996 | 793.2 | 852.2 | 134.4 | 474 | 161.122356 | DE |
| 26 | -807.6 | -81.5922408567 | 989.8 | 1016 | 134.4 | 276 | 314.47874295 | DE |
| 52 | -408.59999 | -69.1604598707 | 590.79999 | 1016 | 134.4 | 186 | 418.69121663 | DE |
| 156 | -187.8 | -50.7567567568 | 370 | 1016 | 134.4 | 115 | 417.35078734 | DE |
| 260 | -47.8 | -20.7826086957 | 230 | 1016 | 134.4 | 85 | 414.57408008 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 182.55 | 0.2 | 0.11 | 182.45 | 182.6 | 182 | 37 |
| 1732742820 | 182.35 | -3.85 | -2.07 | 185.85 | 185.85 | 180.45 | 529 |
| 1732656420 | 186.2 | -1.8 | -0.96 | 188.45 | 188.45 | 183.95 | 363 |
| 1732570020 | 188 | 2.9 | 1.57 | 184.85 | 188 | 184.05 | 1451 |
| 1732310820 | 185.1 | 12 | 6.93 | 174.25 | 185.1 | 173.8 | 715 |
| 1732224420 | 173.1 | 7.1 | 4.28 | 167.35 | 173.1 | 167 | 578 |
| 1732138020 | 166 | -0.45 | -0.27 | 166.6 | 167.55 | 166 | 117 |
| 1732051620 | 166.44999 | -0.55 | -0.33 | 166.05 | 166.44999 | 163.69999 | 526 |
| 1731965220 | 167 | -0.05 | -0.03 | 167.15 | 168.44999 | 165.75 | 1172 |
| 1731705960 | 167.05 | -1.2 | -0.71 | 166.94999 | 167.8 | 166 | 181 |
| 1731619560 | 168.25 | -0.75 | -0.44 | 169.25 | 170.3 | 166.4 | 300 |
| 1731533160 | 169 | 1.8 | 1.08 | 165.75 | 171.55 | 165.75 | 1182 |
| 1731446820 | 167.19999 | 2.25 | 1.36 | 166.1 | 167.19999 | 164.75 | 644 |
| 1731360420 | 164.94999 | 1.4 | 0.86 | 163.65 | 167.15 | 163.65 | 1078 |
| 1731101220 | 163.55 | 5.45 | 3.45 | 159.35 | 165.15 | 159.35 | 1509 |
| 1731014760 | 158.1 | 4.45 | 2.90 | 153.8 | 159.94999 | 153.05 | 663 |
| 1730928360 | 153.65 | 4.45 | 2.98 | 158.6 | 158.6 | 152.15 | 633 |
| 1730841960 | 149.19999 | -0.75 | -0.50 | 148.75 | 149.8 | 148.5 | 607 |
| 1730755560 | 149.94999 | 4 | 2.74 | 145.44999 | 150.15 | 144.6 | 833 |
| 1730496360 | 145.94999 | -2.5 | -1.68 | 148.15 | 149.55 | 145.94999 | 569 |
| 1730409960 | 148.44999 | -7.4 | -4.75 | 155.35 | 155.69999 | 147.75 | 539 |
| 1730323560 | 155.85 | -0.65 | -0.42 | 156.94999 | 156.94999 | 154.8 | 482 |
| 1730237160 | 156.5 | -0.25 | -0.16 | 157.4 | 157.5 | 152 | 723 |
| 1730150760 | 156.75 | 1.45 | 0.93 | 155.75 | 157.75 | 154 | 901 |
| 1729888020 | 155.3 | 14.75 | 10.49 | 160 | 161.55 | 153 | 1936 |
| 1729801560 | 140.55 | 0.15 | 0.11 | 140.1 | 142.5 | 139.55 | 1049 |
| 1729715160 | 140.4 | -2.85 | -1.99 | 142.05 | 143 | 139.8 | 733 |
| 1729628760 | 143.25 | -4.6 | -3.11 | 147.94999 | 147.94999 | 142.35 | 972 |
| 1729542360 | 147.85 | -0.5 | -0.34 | 149.15 | 150.69999 | 145.15 | 1860 |
| 1729283160 | 148.35 | 1.35 | 0.92 | 147.4 | 148.85 | 147.3 | 316 |
| 1729196760 | 147 | -1.15 | -0.78 | 148.65 | 149.19999 | 147 | 228 |
| 1729110360 | 148.15 | -0.55 | -0.37 | 148.3 | 151.1 | 147.6 | 282 |
| 1729023960 | 148.69999 | 0.65 | 0.44 | 148.1 | 150.15 | 147.55 | 306 |
| 1728937620 | 148.05 | 0.95 | 0.65 | 147.19999 | 148.65 | 146.5 | 71 |
| 1728678360 | 147.1 | 2.85 | 1.98 | 144.69999 | 147.5 | 144.69999 | 89 |
| 1728591960 | 144.25 | -3.25 | -2.20 | 146.5 | 147.19999 | 144.25 | 130 |
| 1728505560 | 147.5 | -0.15 | -0.10 | 147.65 | 147.65 | 147.5 | 45 |
| 1728419160 | 147.65 | 2.75 | 1.90 | 144.9 | 147.65 | 144.15 | 62 |
| 1728332760 | 144.9 | -6 | -3.98 | 152.4 | 152.75 | 142 | 682 |
| 1728073560 | 150.9 | 6.95 | 4.83 | 142.69999 | 150.9 | 142.69999 | 278 |
| 1727987220 | 143.94999 | 1.2 | 0.84 | 143.94999 | 143.94999 | 143.94999 | 20 |
| 1727900820 | 142.75 | 1.75 | 1.24 | 139.55 | 142.75 | 139.4 | 173 |
| 1727814420 | 141 | -1.25 | -0.88 | 143.4 | 143.44999 | 140.5 | 107 |
| 1727728020 | 142.25 | -0.65 | -0.45 | 143 | 143 | 141.85 | 138 |
| 1727468760 | 142.9 | 2.5 | 1.78 | 141.5 | 143.05 | 141 | 321 |
| 1727382360 | 140.4 | 2.15 | 1.56 | 139.75 | 140.69999 | 139.5 | 138 |
| 1727295960 | 138.25 | 0.55 | 0.40 | 137.4 | 138.25 | 137.4 | 46 |
| 1727209560 | 137.69999 | -0.95 | -0.69 | 138.5 | 140.85 | 137.69999 | 481 |
| 1727123160 | 138.65 | 4.25 | 3.16 | 135.75 | 138.65 | 135 | 184 |
| 1726864020 | 134.4 | -2.45 | -1.79 | 136.5 | 136.5 | 134.4 | 200 |
| 1726777560 | 136.85 | -5.4 | -3.80 | 143.05 | 144.55 | 136.85 | 238 |
| 1726691220 | 142.25 | 2.4 | 1.72 | 139.94999 | 144 | 139.15 | 336 |
| 1726604760 | 139.85 | -692.95 | -83.21 | 142.85 | 143.3 | 137.55 | 407 |
| 1726518420 | 832.8 | -19.4 | -2.28 | 850.8 | 850.8 | 826.8 | 59 |
| 1726259160 | 852.2 | 17.8 | 2.13 | 833 | 852.2 | 831.6 | 27 |
| 1726172760 | 834.4 | 26.2 | 3.24 | 829.2 | 841.2 | 829.2 | 8 |
| 1726086360 | 808.2 | 8.2 | 1.03 | 808.2 | 808.2 | 808.2 | 4 |
| 1725999960 | 800 | 17 | 2.17 | 807.2 | 808.6 | 791 | 32 |
| 1725913620 | 783 | 3 | 0.38 | 776.6 | 783 | 776.6 | 17 |
| 1725654360 | 780 | -4.8 | -0.61 | 793.2 | 793.2 | 780 | 22 |
| 1725567960 | 784.8 | -18.2 | -2.27 | 810.6 | 810.6 | 784.8 | 29 |
| 1725481560 | 803 | -23.2 | -2.81 | 809 | 809.6 | 798.6 | 56 |
| 1725395160 | 826.2 | -35.6 | -4.13 | 861.8 | 861.8 | 825.2 | 24 |
| 1725308760 | 861.8 | 12.8 | 1.51 | 865 | 865.4 | 861.8 | 27 |
| 1725049560 | 849 | -6.6 | -0.77 | 848.6 | 859.8 | 848.6 | 25 |
| 1724963160 | 855.6 | -2.2 | -0.26 | 861.4 | 861.4 | 855.6 | 52 |
