Hot Features
프리미엄
Quest Diagnostics (QDI)
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 | -6.45001 | -4.15058558559 | 155.4 | 155.6 | 149.15 | 36 | 152.64375 | DE |
| 4 | 3.39999 | 2.33596015115 | 145.55 | 157.25 | 145.55 | 60 | 152.32582956 | DE |
| 12 | 9.44999 | 6.77418637993 | 139.5 | 157.25 | 133 | 41 | 146.17554082 | DE |
| 26 | 17.34999 | 13.1838829787 | 131.6 | 157.25 | 127.4 | 41 | 139.48039791 | DE |
| 52 | 24.54999 | 19.7347186495 | 124.4 | 157.25 | 114 | 49 | 128.22926216 | DE |
| 156 | 9.59999 | 6.88912091855 | 139.35 | 157.25 | 113.55 | 32 | 126.06008849 | DE |
| 260 | 48.94999 | 48.94999 | 100 | 157.25 | 94.5 | 25 | 124.23885698 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733520420 | 149.15 | 0 | 0.00 | 149.15 | 149.15 | 149.15 | 0 |
| 1733434020 | 149.15 | -6.45 | -4.15 | 152.94999 | 152.94999 | 149.15 | 33 |
| 1733347620 | 155.6 | 0 | 0.00 | 155.6 | 155.6 | 155.6 | 0 |
| 1733261220 | 155.6 | 0 | 0.00 | 155.6 | 155.6 | 155.6 | 0 |
| 1733174820 | 155.6 | 1.6 | 1.04 | 155.4 | 155.6 | 155.4 | 39 |
| 1732915620 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1732829220 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1732742820 | 154 | -0.85 | -0.55 | 154.05 | 154.05 | 154 | 123 |
| 1732656420 | 154.85 | -0.9 | -0.58 | 154.85 | 154.85 | 154.85 | 111 |
| 1732570020 | 155.75 | 2 | 1.30 | 157.25 | 157.25 | 155.75 | 2 |
| 1732310820 | 153.75 | 0 | 0.00 | 153.75 | 153.75 | 153.75 | 0 |
| 1732224420 | 153.75 | 1.35 | 0.89 | 153.75 | 153.75 | 153.75 | 3 |
| 1732138020 | 152.4 | -0.1 | -0.07 | 152.4 | 152.4 | 152.4 | 6 |
| 1732051620 | 152.5 | 0.15 | 0.10 | 152.5 | 152.5 | 152.5 | 25 |
| 1731965220 | 152.35 | -0.35 | -0.23 | 151 | 152.35 | 151 | 22 |
| 1731705960 | 152.69999 | -1 | -0.65 | 148.4 | 152.69999 | 148.4 | 144 |
| 1731619560 | 153.69999 | 2.2 | 1.45 | 153.69999 | 153.69999 | 153.69999 | 7 |
| 1731533160 | 151.5 | 0.6 | 0.40 | 152.65 | 152.65 | 151.5 | 129 |
| 1731446820 | 150.9 | 2.9 | 1.96 | 149.85 | 151.35 | 149.85 | 129 |
| 1731360420 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1731101220 | 148 | 4.45 | 3.10 | 145.55 | 148 | 145.55 | 69 |
| 1731014760 | 143.55 | 0.65 | 0.45 | 145.15 | 145.15 | 143.55 | 87 |
| 1730928360 | 142.9 | 1.8 | 1.28 | 142.9 | 142.9 | 142.9 | 50 |
| 1730841960 | 141.1 | -0.6 | -0.42 | 141.1 | 141.1 | 141.1 | 58 |
| 1730755560 | 141.69999 | -2.5 | -1.73 | 141.69999 | 141.69999 | 141.69999 | 1 |
| 1730496360 | 144.19999 | 0.05 | 0.03 | 143.35 | 144.19999 | 142.65 | 8 |
| 1730409960 | 144.15 | 0 | 0.00 | 144.15 | 144.15 | 144.15 | 0 |
| 1730323560 | 144.15 | -0.15 | -0.10 | 143.25 | 144.15 | 143.25 | 29 |
| 1730237160 | 144.3 | 0 | 0.00 | 144.3 | 144.3 | 144.3 | 0 |
| 1730150760 | 144.3 | -2.15 | -1.47 | 144.3 | 144.3 | 144.3 | 20 |
| 1729888020 | 146.44999 | -1.75 | -1.18 | 146.44999 | 146.44999 | 146.44999 | 5 |
| 1729801560 | 148.19999 | 1.95 | 1.33 | 144.94999 | 148.19999 | 144.94999 | 13 |
| 1729715160 | 146.25 | 3.05 | 2.13 | 147.15 | 147.4 | 146.25 | 68 |
| 1729628760 | 143.19999 | 6.65 | 4.87 | 143.19999 | 143.19999 | 143.19999 | 60 |
| 1729542360 | 136.55 | 0 | 0.00 | 136.55 | 136.55 | 136.55 | 0 |
| 1729283160 | 136.55 | 0 | 0.00 | 136.55 | 136.55 | 136.55 | 0 |
| 1729196760 | 136.55 | -0.35 | -0.26 | 136.55 | 136.55 | 136.55 | 30 |
| 1729110360 | 136.9 | -0.4 | -0.29 | 136.9 | 136.9 | 136.9 | 45 |
| 1729023960 | 137.3 | 0.7 | 0.51 | 137.65 | 137.65 | 137.3 | 6 |
| 1728937620 | 136.6 | -0.35 | -0.26 | 136.6 | 136.6 | 136.6 | 10 |
| 1728678360 | 136.94999 | 0.35 | 0.26 | 135.5 | 136.94999 | 135.5 | 91 |
| 1728591960 | 136.6 | 1.3 | 0.96 | 136.6 | 136.6 | 136.6 | 1 |
| 1728505560 | 135.3 | 1.25 | 0.93 | 135.3 | 135.3 | 135.3 | 40 |
| 1728419160 | 134.05 | -1.9 | -1.40 | 133 | 134.05 | 133 | 104 |
| 1728332760 | 135.94999 | -2.1 | -1.52 | 137.75 | 137.75 | 135.94999 | 3 |
| 1728073620 | 138.05 | 0 | 0.00 | 138.05 | 138.05 | 138.05 | 0 |
| 1727987220 | 138.05 | 0 | 0.00 | 138.05 | 138.05 | 138.05 | 0 |
| 1727900820 | 138.05 | -1.95 | -1.39 | 138.05 | 138.05 | 138.05 | 1 |
| 1727814420 | 140 | 3.2 | 2.34 | 140 | 140 | 140 | 1 |
| 1727727960 | 136.8 | 0 | 0.00 | 136.8 | 136.8 | 136.8 | 0 |
| 1727468760 | 136.8 | 0 | 0.00 | 136.8 | 136.8 | 136.8 | 0 |
| 1727382360 | 136.8 | 0 | 0.00 | 136.8 | 136.8 | 136.8 | 0 |
| 1727295960 | 136.8 | -2.05 | -1.48 | 136.8 | 136.8 | 136.8 | 80 |
| 1727209560 | 138.85 | 0 | 0.00 | 138.85 | 138.85 | 138.85 | 0 |
| 1727123160 | 138.85 | -1.15 | -0.82 | 138.85 | 138.85 | 138.85 | 1 |
| 1726863960 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1726777560 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1726691160 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1726604760 | 140 | 0.75 | 0.54 | 140 | 140 | 140 | 1 |
| 1726518420 | 139.25 | -1.15 | -0.82 | 139.5 | 140.69999 | 139.25 | 3 |
| 1726259160 | 140.4 | 0 | 0.00 | 140.4 | 140.4 | 140.4 | 0 |
| 1726172760 | 140.4 | 0 | 0.00 | 140.4 | 140.4 | 140.4 | 0 |
| 1726086360 | 140.4 | 0 | 0.00 | 140.4 | 140.4 | 140.4 | 0 |
| 1725999960 | 140.4 | -0.15 | -0.11 | 138.94999 | 140.4 | 138.94999 | 4 |
| 1725913620 | 140.55 | 1.05 | 0.75 | 139.55 | 140.55 | 139.3 | 5 |
