Hot Features
프리미엄
SGL Carbon SE (SGL)
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 | 0.065 | 1.7310252996 | 3.755 | 3.895 | 3.725 | 42664 | 3.81259718 | DE |
| 4 | -0.175 | -4.38047559449 | 3.995 | 4.195 | 3.65 | 60051 | 3.95319698 | DE |
| 12 | -1.27 | -24.9508840864 | 5.09 | 5.09 | 3.65 | 65555 | 4.22115152 | DE |
| 26 | -2.46 | -39.1719745223 | 6.28 | 6.36 | 3.65 | 46092 | 4.72426416 | DE |
| 52 | -2.105 | -35.5274261603 | 5.925 | 7.79 | 3.65 | 41744 | 5.58104245 | DE |
| 156 | -2.83 | -42.5563909774 | 6.65 | 9.54 | 3.65 | 120446 | 6.73148614 | DE |
| 260 | -0.78 | -16.9565217391 | 4.6 | 10.88 | 2.028 | 198504 | 6.261455 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 3.845 | -0.03 | -0.77 | 3.825 | 3.895 | 3.805 | 49378 |
| 1737149220 | 3.875 | 0.11 | 2.79 | 3.76 | 3.875 | 3.76 | 28351 |
| 1737062820 | 3.77 | -0.06 | -1.57 | 3.81 | 3.86 | 3.755 | 60578 |
| 1736976420 | 3.83 | 0.07 | 1.86 | 3.735 | 3.83 | 3.735 | 45098 |
| 1736890020 | 3.76 | -0.06 | -1.57 | 3.755 | 3.825 | 3.725 | 29917 |
| 1736803620 | 3.82 | -0.09 | -2.30 | 3.825 | 3.835 | 3.65 | 121653 |
| 1736544420 | 3.91 | -0.07 | -1.76 | 3.96 | 3.97 | 3.9 | 59315 |
| 1736458020 | 3.98 | -0.06 | -1.36 | 4.005 | 4.005 | 3.95 | 34665 |
| 1736371620 | 4.035 | -0.09 | -2.06 | 4.08 | 4.11 | 3.955 | 76833 |
| 1736285220 | 4.12 | -0.05 | -1.08 | 4.1399999 | 4.155 | 4.03 | 47321 |
| 1736198820 | 4.165 | 0.07 | 1.59 | 4.0199999 | 4.195 | 4.005 | 71072 |
| 1735939620 | 4.0999999 | 0.02 | 0.61 | 4.075 | 4.0999999 | 3.995 | 38303 |
| 1735853220 | 4.075 | 0.07 | 1.75 | 4.0599999 | 4.0999999 | 4 | 68850 |
| 1735594020 | 4.005 | 0.05 | 1.26 | 3.935 | 4.035 | 3.935 | 85672 |
| 1735334820 | 3.955 | -0.05 | -1.13 | 3.995 | 4.025 | 3.925 | 83761 |
| 1734989220 | 4 | 0.1 | 2.43 | 3.885 | 4 | 3.865 | 91994 |
| 1734730020 | 3.905 | -0.04 | -1.01 | 3.88 | 3.945 | 3.825 | 81209 |
| 1734643620 | 3.945 | -0.06 | -1.38 | 4 | 4.01 | 3.87 | 100770 |
| 1734557220 | 4 | -0.01 | -0.12 | 4 | 4.08 | 3.965 | 68914 |
| 1734470820 | 4.005 | 0 | 0.12 | 4.005 | 4.045 | 3.96 | 60934 |
| 1734384420 | 4 | -0.15 | -3.50 | 4.135 | 4.165 | 3.99 | 123022 |
| 1734125220 | 4.1449999 | -0.01 | -0.12 | 4.175 | 4.19 | 4.115 | 73197 |
| 1734038820 | 4.15 | -0.08 | -1.78 | 4.255 | 4.2649999 | 4.11 | 52482 |
| 1733952420 | 4.2249999 | -0.04 | -0.82 | 4.305 | 4.305 | 4.195 | 70167 |
| 1733866020 | 4.26 | -0.04 | -0.81 | 4.295 | 4.32 | 4.25 | 56835 |
| 1733779620 | 4.295 | 0.08 | 1.90 | 4.2649999 | 4.335 | 4.205 | 83346 |
| 1733520420 | 4.215 | -0.08 | -1.75 | 4.2699999 | 4.295 | 4.21 | 65103 |
| 1733434020 | 4.29 | -0.06 | -1.27 | 4.255 | 4.36 | 4.24 | 63798 |
| 1733347620 | 4.345 | 0.12 | 2.84 | 4.2249999 | 4.545 | 4.17 | 72614 |
| 1733261220 | 4.2249999 | 0.12 | 2.92 | 4.1449999 | 4.295 | 4.105 | 64166 |
| 1733174820 | 4.105 | -0.02 | -0.36 | 4.075 | 4.175 | 4.065 | 53848 |
| 1732915620 | 4.12 | -0.02 | -0.48 | 4.125 | 4.1449999 | 4.045 | 38814 |
| 1732829220 | 4.1399999 | 0.03 | 0.85 | 4.105 | 4.195 | 4.05 | 38089 |
| 1732742820 | 4.105 | 0 | 0.00 | 4.135 | 4.1399999 | 4.045 | 56472 |
| 1732656420 | 4.105 | -0.05 | -1.20 | 4.125 | 4.195 | 4.08 | 66360 |
| 1732570020 | 4.155 | 0.08 | 1.84 | 4.175 | 4.23 | 4.065 | 102312 |
| 1732310820 | 4.08 | -0.11 | -2.51 | 4.19 | 4.19 | 4.03 | 82155 |
| 1732224420 | 4.1849999 | -0.1 | -2.22 | 4.2649999 | 4.335 | 4.125 | 68072 |
| 1732138020 | 4.28 | -0.03 | -0.58 | 4.345 | 4.36 | 4.23 | 55438 |
| 1732051620 | 4.305 | -0.13 | -2.82 | 4.4349999 | 4.485 | 4.2649999 | 106203 |
| 1731965220 | 4.43 | -0.21 | -4.53 | 4.555 | 4.5599999 | 4.425 | 98140 |
| 1731705960 | 4.6399999 | 0.23 | 5.33 | 4.415 | 4.6399999 | 4.405 | 50843 |
| 1731619560 | 4.405 | -0.03 | -0.56 | 4.375 | 4.49 | 4.355 | 35955 |
| 1731533160 | 4.43 | -0.07 | -1.45 | 4.425 | 4.49 | 4.375 | 52983 |
| 1731446820 | 4.495 | -0.18 | -3.75 | 4.635 | 4.6399999 | 4.37 | 107592 |
| 1731360420 | 4.67 | -0.25 | -4.98 | 4.86 | 4.94 | 4.605 | 78436 |
| 1731101220 | 4.915 | 0.02 | 0.41 | 4.845 | 4.915 | 4.7 | 40548 |
| 1731014760 | 4.8949999 | 0.15 | 3.27 | 4.63 | 4.8949999 | 4.605 | 41175 |
| 1730928360 | 4.74 | -0.01 | -0.21 | 4.675 | 4.79 | 4.615 | 52348 |
| 1730841960 | 4.75 | 0.12 | 2.59 | 4.635 | 4.75 | 4.595 | 40303 |
| 1730755560 | 4.63 | -0.13 | -2.73 | 4.73 | 4.7699999 | 4.63 | 46071 |
| 1730496360 | 4.76 | 0.05 | 1.06 | 4.71 | 4.76 | 4.665 | 34701 |
| 1730409960 | 4.71 | -0.01 | -0.11 | 4.695 | 4.71 | 4.53 | 61572 |
| 1730323560 | 4.715 | -0.27 | -5.32 | 5 | 5 | 4.68 | 110444 |
| 1730237160 | 4.98 | -0.02 | -0.40 | 5.09 | 5.09 | 4.965 | 57687 |
| 1730150760 | 5 | -0.11 | -2.15 | 5.15 | 5.18 | 5 | 52876 |
| 1729888020 | 5.11 | -0.08 | -1.54 | 5.19 | 5.19 | 5.11 | 24256 |
| 1729801560 | 5.19 | -0.03 | -0.57 | 5.22 | 5.26 | 5.0999999 | 61206 |
| 1729715160 | 5.22 | -0.14 | -2.61 | 5.3499999 | 5.3499999 | 5.18 | 21761 |
| 1729628760 | 5.36 | 0.02 | 0.37 | 5.3 | 5.37 | 5.25 | 23190 |
| 1729542360 | 5.34 | -0.13 | -2.38 | 5.44 | 5.44 | 5.29 | 29039 |
