Hot Features
프리미엄
CMB Tech NV (OCW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 9.18 | -0.04 | -0.38 | 9.345 | 9.47 | 9.18 | 5437 |
| 1740605220 | 9.215 | 0.1 | 1.10 | 9.145 | 9.345 | 9.14 | 285 |
| 1740518820 | 9.115 | -0.22 | -2.30 | 9.39 | 9.52 | 9.1 | 1580 |
| 1740432420 | 9.33 | -0.13 | -1.32 | 9.46 | 9.565 | 9.25 | 3272 |
| 1740173220 | 9.455 | -0.03 | -0.26 | 9.645 | 9.645 | 9.455 | 130 |
| 1740086820 | 9.48 | 0.21 | 2.27 | 9.355 | 9.595 | 9.355 | 1333 |
| 1740000420 | 9.27 | -0.42 | -4.33 | 9.625 | 9.6649999 | 9.27 | 1965 |
| 1739914020 | 9.69 | 0.03 | 0.26 | 9.65 | 9.82 | 9.65 | 3477 |
| 1739827620 | 9.6649999 | -0.01 | -0.10 | 9.85 | 9.85 | 9.6 | 3737 |
| 1739568420 | 9.675 | -0.66 | -6.34 | 10.11 | 10.289999 | 9.675 | 2006 |
| 1739482020 | 10.33 | -0.22 | -2.09 | 10.41 | 10.41 | 10.199999 | 2276 |
| 1739395620 | 10.55 | 0.3 | 2.93 | 10.48 | 10.55 | 10.42 | 753 |
| 1739309220 | 10.25 | -0.27 | -2.57 | 10.539999 | 10.539999 | 10.25 | 554 |
| 1739222820 | 10.52 | -0.06 | -0.57 | 10.369999 | 10.64 | 10.369999 | 2672 |
| 1738963620 | 10.58 | 0.13 | 1.24 | 10.78 | 10.78 | 10.57 | 3563 |
| 1738877220 | 10.449999 | -0.24 | -2.25 | 10.81 | 10.98 | 10.449999 | 4238 |
| 1738790820 | 10.69 | -0.19 | -1.75 | 10.84 | 10.84 | 10.58 | 4374 |
| 1738704420 | 10.88 | 0.34 | 3.23 | 10.449999 | 10.88 | 10.449999 | 1080 |
| 1738618020 | 10.539999 | 0.12 | 1.15 | 10.449999 | 10.55 | 10.42 | 435 |
| 1738358820 | 10.42 | -0.23 | -2.16 | 10.699999 | 10.84 | 10.42 | 4052 |
| 1738272420 | 10.65 | 0.47 | 4.62 | 10.61 | 10.66 | 10.36 | 1762 |
| 1738186020 | 10.18 | -0.22 | -2.12 | 10.24 | 10.24 | 10.14 | 3484 |
| 1738099620 | 10.4 | -0.04 | -0.38 | 10.35 | 10.65 | 10.119999 | 10109 |
| 1738013220 | 10.44 | -0.06 | -0.57 | 10.74 | 10.75 | 10.44 | 4156 |
| 1737754020 | 10.5 | -0.16 | -1.50 | 10.65 | 10.84 | 10.5 | 8314 |
| 1737667620 | 10.66 | -0.07 | -0.65 | 10.82 | 10.93 | 10.66 | 1506 |
| 1737581220 | 10.73 | -0.19 | -1.74 | 10.97 | 10.99 | 10.73 | 4951 |
| 1737494820 | 10.92 | -0.48 | -4.21 | 11.45 | 11.5 | 10.9 | 10536 |
| 1737408420 | 11.4 | 0.66 | 6.15 | 10.88 | 11.44 | 10.83 | 2240 |
| 1737149220 | 10.74 | -0.22 | -2.01 | 10.97 | 11.34 | 10.74 | 6294 |
| 1737062820 | 10.96 | -0.34 | -3.01 | 11.29 | 11.52 | 10.96 | 4577 |
| 1736976420 | 11.3 | -0.38 | -3.25 | 11.68 | 11.68 | 11.3 | 8517 |
| 1736890020 | 11.68 | 0.55 | 4.94 | 11.2 | 11.78 | 11.2 | 7633 |
| 1736803620 | 11.13 | 0.28 | 2.58 | 10.9 | 11.25 | 10.9 | 2598 |
| 1736544420 | 10.85 | 0.5 | 4.83 | 10.32 | 10.85 | 10.32 | 4303 |
| 1736458020 | 10.35 | 0.01 | 0.10 | 10.17 | 10.35 | 10.09 | 779 |
| 1736371620 | 10.34 | 0.11 | 1.08 | 10.3 | 10.46 | 10.199999 | 1894 |
| 1736285220 | 10.23 | 0.23 | 2.30 | 9.65 | 10.26 | 9.625 | 2578 |
| 1736198820 | 10 | 0 | 0.00 | 9.92 | 10.05 | 9.895 | 1891 |
| 1735939620 | 10 | -0.06 | -0.60 | 10.119999 | 10.21 | 9.88 | 2489 |
| 1735853220 | 10.06 | 0.77 | 8.23 | 9.73 | 10.11 | 9.685 | 5766 |
| 1735594020 | 9.295 | -0.26 | -2.67 | 9.55 | 9.55 | 9.295 | 499 |
| 1735334820 | 9.55 | 0.22 | 2.36 | 10 | 10 | 9.55 | 6863 |
| 1734989220 | 9.33 | 0.44 | 4.95 | 9.015 | 9.33 | 8.99 | 2991 |
| 1734730020 | 8.89 | 0.05 | 0.57 | 8.93 | 8.93 | 8.89 | 1008 |
| 1734643620 | 8.84 | -0.16 | -1.72 | 8.84 | 9.09 | 8.84 | 1535 |
| 1734557220 | 8.9949999 | 0.12 | 1.35 | 8.805 | 8.9949999 | 8.625 | 4947 |
| 1734470820 | 8.875 | 0.46 | 5.47 | 8.46 | 8.9049999 | 8.385 | 15724 |
| 1734384420 | 8.4149999 | -0.66 | -7.27 | 9.005 | 9.005 | 8.4149999 | 7844 |
| 1734125220 | 9.0749999 | -0.13 | -1.36 | 9.01 | 9.2799999 | 8.945 | 11926 |
| 1734038820 | 9.1999999 | -0.42 | -4.37 | 9.505 | 9.505 | 9.18 | 6270 |
| 1733952420 | 9.6199999 | -0.38 | -3.80 | 9.855 | 10.029999 | 9.615 | 3229 |
| 1733866020 | 10 | 0 | 0.00 | 9.975 | 10.21 | 9.975 | 8056 |
| 1733779620 | 10 | -0.11 | -1.09 | 10.1 | 10.34 | 10 | 1527 |
| 1733520420 | 10.11 | -0.39 | -3.71 | 10.5 | 10.529999 | 10.11 | 4149 |
| 1733434020 | 10.5 | -0.2 | -1.87 | 10.73 | 10.81 | 10.5 | 2537 |
| 1733347620 | 10.699999 | -0.02 | -0.19 | 11.2 | 11.21 | 10.699999 | 2046 |
| 1733261220 | 10.72 | 0.1 | 0.94 | 10.57 | 10.9 | 10.57 | 10477 |
| 1733174820 | 10.619999 | -0.23 | -2.12 | 10.96 | 10.97 | 10.61 | 8540 |
| 1732915620 | 10.85 | -0.22 | -1.99 | 11.45 | 11.45 | 10.67 | 9060 |
| 1732829220 | 11.07 | 0.49 | 4.63 | 10.66 | 11.34 | 10.66 | 1218 |
