Hot Features
프리미엄
Chord Energy Corp (OS70)
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 | -7.2 | -5.6338028169 | 127.8 | 128.9 | 118.85 | 34 | 125.39117647 | DE |
| 4 | 5.15 | 4.46080554353 | 115.45 | 128.9 | 113.65 | 88 | 122.12014775 | DE |
| 12 | -0.4 | -0.330578512397 | 121 | 128.9 | 113.55 | 73 | 120.59667851 | DE |
| 26 | -46.5 | -27.8276481149 | 167.1 | 172.9 | 113.55 | 67 | 130.87174212 | DE |
| 52 | -26 | -17.7353342428 | 146.6 | 179.05 | 113.55 | 63 | 140.00482676 | DE |
| 156 | -26.59999 | -18.0706466081 | 147.19999 | 179.05 | 113.55 | 57 | 141.08284246 | DE |
| 260 | -26.59999 | -18.0706466081 | 147.19999 | 179.05 | 113.55 | 57 | 141.08284246 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 120.25 | -0.7 | -0.58 | 118.85 | 120.25 | 118.85 | 56 |
| 1732829220 | 120.95 | 1.4 | 1.17 | 120.95 | 120.95 | 120.95 | 5 |
| 1732742820 | 119.55 | -9.2 | -7.15 | 120.9 | 120.9 | 119.55 | 33 |
| 1732656420 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1732570020 | 128.75 | 0 | 0.00 | 128.75 | 128.75 | 128.75 | 0 |
| 1732310820 | 128.75 | 1.65 | 1.30 | 127.8 | 128.9 | 127.8 | 64 |
| 1732224420 | 127.1 | 4.85 | 3.97 | 125.45 | 127.1 | 125.45 | 28 |
| 1732138020 | 122.25 | 0.25 | 0.20 | 122.25 | 122.25 | 122.25 | 32 |
| 1732051620 | 122 | 1.1 | 0.91 | 122.2 | 122.2 | 122 | 193 |
| 1731965220 | 120.9 | -4 | -3.20 | 118.95 | 120.9 | 118.85 | 95 |
| 1731705960 | 124.9 | 1.5 | 1.22 | 122.45 | 124.9 | 122 | 140 |
| 1731619560 | 123.4 | 2.75 | 2.28 | 124.1 | 124.1 | 122.05 | 44 |
| 1731533160 | 120.65 | -1.15 | -0.94 | 120.5 | 120.65 | 120.5 | 50 |
| 1731446820 | 121.8 | -1.9 | -1.54 | 122.85 | 124.4 | 121.8 | 82 |
| 1731360420 | 123.7 | 0.95 | 0.77 | 124.1 | 124.1 | 122.75 | 118 |
| 1731101220 | 122.75 | 0.05 | 0.04 | 124 | 124 | 121.9 | 70 |
| 1731014760 | 122.7 | 1.05 | 0.86 | 122.7 | 122.7 | 122.7 | 141 |
| 1730928360 | 121.65 | 5.45 | 4.69 | 121.15 | 122.05 | 121.15 | 250 |
| 1730841960 | 116.2 | 0.9 | 0.78 | 114.1 | 116.2 | 114.1 | 115 |
| 1730755560 | 115.3 | 0.85 | 0.74 | 115.45 | 115.45 | 113.65 | 29 |
| 1730496360 | 114.45 | 0 | 0.00 | 114.45 | 114.45 | 114.45 | 0 |
| 1730409960 | 114.45 | -2.5 | -2.14 | 116.7 | 116.7 | 114.45 | 9 |
| 1730323560 | 116.95 | 0.95 | 0.82 | 117.25 | 117.25 | 116.95 | 130 |
| 1730237160 | 116 | -1.15 | -0.98 | 116 | 116 | 116 | 5 |
| 1730150760 | 117.15 | -0.8 | -0.68 | 117.4 | 118.4 | 116.5 | 183 |
| 1729888020 | 117.95 | -1.15 | -0.97 | 117.2 | 117.95 | 117.2 | 5 |
| 1729801560 | 119.1 | 0.7 | 0.59 | 118.75 | 119.1 | 118.75 | 31 |
| 1729715160 | 118.4 | -1.2 | -1.00 | 121.25 | 121.55 | 118.4 | 118 |
| 1729628760 | 119.6 | 0 | 0.00 | 119.6 | 119.6 | 119.6 | 0 |
| 1729542360 | 119.6 | 0 | 0.00 | 119.5 | 119.6 | 119.5 | 742 |
| 1729283160 | 119.6 | 1.3 | 1.10 | 119.6 | 119.6 | 119.6 | 10 |
| 1729196760 | 118.3 | 0 | 0.00 | 118.3 | 118.3 | 118.3 | 0 |
| 1729110360 | 118.3 | -2.15 | -1.78 | 115.6 | 118.3 | 115.6 | 142 |
| 1729023960 | 120.45 | -2.65 | -2.15 | 120.45 | 120.45 | 120.45 | 1 |
| 1728937560 | 123.1 | 0 | 0.00 | 123.1 | 123.1 | 123.1 | 0 |
| 1728678360 | 123.1 | -0.3 | -0.24 | 123.1 | 123.1 | 123.1 | 80 |
| 1728591960 | 123.4 | 1.45 | 1.19 | 123.4 | 123.4 | 123.4 | 1 |
| 1728505560 | 121.95 | 0 | 0.00 | 121.95 | 121.95 | 121.95 | 0 |
| 1728419160 | 121.95 | -4.7 | -3.71 | 125.15 | 125.15 | 121.95 | 47 |
| 1728332760 | 126.65 | 2.8 | 2.26 | 125.15 | 126.65 | 125.15 | 10 |
| 1728073560 | 123.85 | 4.3 | 3.60 | 124.5 | 124.5 | 123.85 | 63 |
| 1727987220 | 119.55 | 0.65 | 0.55 | 119.55 | 119.55 | 119.55 | 42 |
| 1727900820 | 118.9 | 0.75 | 0.63 | 120.55 | 120.55 | 118.9 | 80 |
| 1727814420 | 118.15 | 3.35 | 2.92 | 117.5 | 118.15 | 117.5 | 12 |
| 1727727960 | 114.8 | 0 | 0.00 | 114.8 | 114.8 | 114.8 | 0 |
| 1727468760 | 114.8 | -1.05 | -0.91 | 114.05 | 114.8 | 113.55 | 43 |
| 1727382360 | 115.85 | -2.85 | -2.40 | 118.8 | 118.8 | 115.85 | 25 |
| 1727295960 | 118.7 | -6.2 | -4.96 | 118.7 | 118.7 | 118.7 | 40 |
| 1727209560 | 124.9 | 4.15 | 3.44 | 124.9 | 124.9 | 124.9 | 40 |
| 1727123220 | 120.75 | 0 | 0.00 | 120.75 | 120.75 | 120.75 | 0 |
| 1726864020 | 120.75 | -3.2 | -2.58 | 121.25 | 121.25 | 120.75 | 60 |
| 1726777560 | 123.95 | 1 | 0.81 | 123.95 | 123.95 | 123.95 | 41 |
| 1726691160 | 122.95 | 0 | 0.00 | 122.95 | 122.95 | 122.95 | 0 |
| 1726604760 | 122.95 | 1.4 | 1.15 | 122 | 122.95 | 122 | 30 |
| 1726518420 | 121.55 | -0.55 | -0.45 | 121.55 | 121.55 | 121.55 | 1 |
| 1726259160 | 122.1 | 2.15 | 1.79 | 119 | 122.1 | 119 | 31 |
| 1726172760 | 119.95 | 0.95 | 0.80 | 119.95 | 119.95 | 119.95 | 10 |
| 1726086360 | 119 | -0.7 | -0.58 | 120 | 120 | 119 | 19 |
| 1725999960 | 119.7 | -1.2 | -0.99 | 121.15 | 121.15 | 119.7 | 40 |
| 1725913620 | 120.9 | -1.05 | -0.86 | 122.45 | 122.45 | 120.9 | 38 |
| 1725654360 | 121.95 | -2.75 | -2.21 | 121 | 121.95 | 121 | 40 |
| 1725567960 | 124.7 | -2.65 | -2.08 | 124.75 | 125.5 | 124.7 | 74 |
| 1725481560 | 127.35 | -1.8 | -1.39 | 128.65 | 129.15 | 127.35 | 710 |
| 1725395160 | 129.15 | -3.95 | -2.97 | 134 | 134 | 128.19999 | 157 |
| 1725308760 | 133.1 | 0 | 0.00 | 133.1 | 133.1 | 133.1 | 0 |
| 1725049560 | 133.1 | -1.45 | -1.08 | 133.44999 | 133.44999 | 133.1 | 141 |
