Hot Features
프리미엄
Sumco Corp (S3X)
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 | -0.228 | -3.00395256917 | 7.59 | 7.776 | 7.362 | 495 | 7.58070404 | DE |
| 4 | 0.078 | 1.07084019769 | 7.284 | 7.882 | 6.734 | 363 | 7.39877545 | DE |
| 12 | -0.102 | -1.36655948553 | 7.464 | 7.882 | 6.734 | 536 | 7.24155501 | DE |
| 26 | -3.298 | -30.9380863039 | 10.66 | 10.66 | 6.734 | 592 | 8.20336605 | DE |
| 52 | -7.168 | -49.3324156917 | 14.53 | 16.37 | 6.734 | 665 | 10.55791514 | DE |
| 156 | -5.018 | -40.5331179321 | 12.38 | 16.37 | 6.734 | 643 | 11.37171384 | DE |
| 260 | -5.018 | -40.5331179321 | 12.38 | 16.37 | 6.734 | 643 | 11.37171384 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.776 | 0.17 | 2.18 | 7.776 | 7.776 | 7.776 | 44 |
| 1740605220 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1740518820 | 7.61 | 0.04 | 0.50 | 7.548 | 7.61 | 7.52 | 124 |
| 1740432420 | 7.572 | -0.02 | -0.24 | 7.658 | 7.658 | 7.402 | 1615 |
| 1740173220 | 7.59 | -0.06 | -0.84 | 7.59 | 7.59 | 7.59 | 197 |
| 1740086820 | 7.654 | 0.36 | 4.88 | 7.51 | 7.654 | 7.51 | 103 |
| 1740000420 | 7.298 | 0.32 | 4.62 | 7.298 | 7.298 | 7.298 | 100 |
| 1739914020 | 6.976 | -0.11 | -1.50 | 6.976 | 6.976 | 6.976 | 151 |
| 1739827620 | 7.082 | -0.06 | -0.87 | 6.916 | 7.082 | 6.916 | 505 |
| 1739568420 | 7.144 | 0.01 | 0.14 | 7.144 | 7.144 | 7.144 | 150 |
| 1739482020 | 7.134 | 0 | 0.00 | 7.134 | 7.134 | 7.134 | 0 |
| 1739395620 | 7.134 | -0.74 | -9.44 | 7.28 | 7.28 | 7.134 | 354 |
| 1739309220 | 7.878 | -0 | -0.05 | 7.878 | 7.878 | 7.878 | 4 |
| 1739222820 | 7.882 | 0.58 | 7.97 | 7.814 | 7.882 | 7.798 | 1428 |
| 1738963620 | 7.3 | 0.13 | 1.81 | 7.3 | 7.3 | 7.3 | 183 |
| 1738877220 | 7.17 | 0.17 | 2.40 | 7.17 | 7.17 | 7.17 | 110 |
| 1738790820 | 7.002 | -0.17 | -2.34 | 7.002 | 7.11 | 7.002 | 303 |
| 1738704420 | 7.17 | 0.28 | 4.03 | 7.11 | 7.17 | 7.11 | 140 |
| 1738618020 | 6.892 | -0.39 | -5.38 | 6.872 | 6.892 | 6.734 | 1020 |
| 1738358820 | 7.284 | 0.25 | 3.58 | 7.284 | 7.284 | 7.284 | 2 |
| 1738272420 | 7.032 | -0.31 | -4.22 | 7.032 | 7.032 | 7.032 | 64 |
| 1738186020 | 7.342 | -0.11 | -1.45 | 7.342 | 7.342 | 7.342 | 681 |
| 1738099620 | 7.45 | -0.08 | -1.11 | 7.4 | 7.45 | 7.4 | 390 |
| 1738013220 | 7.534 | 0.17 | 2.25 | 7.35 | 7.534 | 7.35 | 73 |
| 1737754020 | 7.368 | 0.09 | 1.26 | 7.368 | 7.368 | 7.368 | 234 |
| 1737667620 | 7.276 | -0.03 | -0.36 | 7.276 | 7.276 | 7.276 | 530 |
| 1737581220 | 7.302 | 0.09 | 1.28 | 7.302 | 7.302 | 7.302 | 100 |
| 1737494820 | 7.21 | -0.01 | -0.08 | 7.21 | 7.21 | 7.21 | 20 |
| 1737408420 | 7.216 | 0.11 | 1.52 | 7.212 | 7.216 | 7.162 | 289 |
| 1737149220 | 7.108 | 0.12 | 1.75 | 7.11 | 7.11 | 6.984 | 259 |
| 1737062820 | 6.986 | 0 | 0.00 | 6.986 | 6.986 | 6.986 | 0 |
| 1736976420 | 6.986 | 0.01 | 0.11 | 6.896 | 6.986 | 6.896 | 787 |
| 1736890020 | 6.978 | -0.37 | -5.06 | 7.022 | 7.022 | 6.902 | 2030 |
| 1736803620 | 7.35 | 0.12 | 1.72 | 7.192 | 7.35 | 7.192 | 226 |
| 1736544420 | 7.226 | 0 | 0.00 | 7.226 | 7.226 | 7.226 | 0 |
| 1736458020 | 7.226 | -0.05 | -0.71 | 7.2 | 7.226 | 7.074 | 507 |
| 1736371620 | 7.278 | 0 | 0.00 | 7.278 | 7.278 | 7.278 | 0 |
| 1736285220 | 7.278 | 0.08 | 1.08 | 7.42 | 7.42 | 7.278 | 286 |
| 1736198820 | 7.2 | -0.2 | -2.76 | 7.156 | 7.2 | 7.1 | 2758 |
| 1735939620 | 7.404 | 0 | 0.05 | 7.404 | 7.404 | 7.404 | 1 |
| 1735853220 | 7.4 | 0.28 | 3.93 | 7.296 | 7.4 | 7.224 | 589 |
| 1735594020 | 7.12 | -0.08 | -1.17 | 7.112 | 7.12 | 7.112 | 13 |
| 1735334820 | 7.204 | 0.16 | 2.27 | 7.208 | 7.208 | 7.06 | 1311 |
| 1734989220 | 7.044 | 0.1 | 1.50 | 6.904 | 7.05 | 6.904 | 571 |
| 1734730020 | 6.94 | -0.11 | -1.53 | 6.81 | 6.94 | 6.81 | 385 |
| 1734643620 | 7.048 | -0.11 | -1.59 | 7.002 | 7.052 | 7.002 | 3025 |
| 1734557220 | 7.162 | 0.08 | 1.07 | 7.072 | 7.162 | 7.072 | 1040 |
| 1734470820 | 7.086 | 0 | 0.00 | 7.086 | 7.086 | 7.086 | 0 |
| 1734384420 | 7.086 | -0.12 | -1.72 | 7.08 | 7.118 | 7.05 | 259 |
| 1734125220 | 7.21 | -0.1 | -1.39 | 7.19 | 7.21 | 7.082 | 986 |
| 1734038820 | 7.312 | -0.33 | -4.37 | 7.436 | 7.472 | 7.312 | 507 |
| 1733952420 | 7.646 | -0.02 | -0.29 | 7.564 | 7.646 | 7.564 | 261 |
| 1733866020 | 7.668 | 0.16 | 2.08 | 7.75 | 7.75 | 7.668 | 189 |
| 1733779620 | 7.512 | 0.11 | 1.43 | 7.756 | 7.756 | 7.512 | 1002 |
| 1733520420 | 7.406 | -0.27 | -3.54 | 7.464 | 7.464 | 7.406 | 369 |
| 1733434020 | 7.678 | 0.12 | 1.53 | 7.704 | 7.704 | 7.678 | 106 |
| 1733347620 | 7.562 | -0.36 | -4.52 | 7.726 | 7.726 | 7.56 | 527 |
| 1733261220 | 7.92 | 0.23 | 2.99 | 7.8 | 7.92 | 7.8 | 343 |
| 1733174820 | 7.69 | -0.17 | -2.21 | 7.69 | 7.69 | 7.69 | 3 |
| 1732915620 | 7.864 | 0 | 0.00 | 7.864 | 7.864 | 7.864 | 0 |
| 1732829220 | 7.864 | 0.36 | 4.74 | 7.838 | 7.864 | 7.838 | 59 |
