Hot Features
프리미엄
Suzano SA (SPXB)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.125 | 9.6 | 9.6 | 9.4499999 | 252 | 9.59910537 | DE |
| 4 | -1.1 | -10.5769230769 | 10.4 | 10.4 | 9.4499999 | 150 | 9.81883358 | DE |
| 12 | -0.899999 | -8.82352047289 | 10.199999 | 10.4 | 9.4 | 229 | 9.86772629 | DE |
| 26 | 0.25 | 2.76243093923 | 9.05 | 10.4 | 8.5 | 280 | 9.68319676 | DE |
| 52 | -1.3 | -12.2641509434 | 10.6 | 11.8 | 8.1999999 | 744 | 9.07027719 | DE |
| 156 | -0.1499999 | -1.5873005459 | 9.4499999 | 11.8 | 8.1999999 | 633 | 9.23477585 | DE |
| 260 | -0.1499999 | -1.5873005459 | 9.4499999 | 11.8 | 8.1999999 | 633 | 9.23477585 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1740691620 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1740605220 | 9.4499999 | -0.15 | -1.56 | 9.4499999 | 9.4499999 | 9.4499999 | 3 |
| 1740518820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1740432420 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1740173220 | 9.6 | -0.25 | -2.54 | 9.6 | 9.6 | 9.6 | 500 |
| 1740086820 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1740000420 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1739914020 | 9.85 | -0.15 | -1.50 | 9.85 | 9.85 | 9.85 | 1 |
| 1739827620 | 10 | 0.35 | 3.63 | 10 | 10 | 10 | 82 |
| 1739568420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1739482020 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 99 |
| 1739395620 | 9.65 | -0.45 | -4.46 | 9.65 | 9.65 | 9.65 | 200 |
| 1739309220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1739222820 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 206 |
| 1738963620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738877220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738790820 | 10 | -0.4 | -3.85 | 10 | 10 | 10 | 150 |
| 1738704420 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1738618020 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1738358820 | 10.4 | 0.45 | 4.52 | 10.4 | 10.4 | 10.4 | 105 |
| 1738272420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1738186020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1738099620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1738013220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1737754020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1737667620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1737581220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1737494820 | 9.9499999 | 0.05 | 0.51 | 9.9499999 | 9.9499999 | 9.9499999 | 330 |
| 1737408420 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 15 |
| 1737149220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 300 |
| 1737062820 | 9.8 | -0.15 | -1.51 | 9.8 | 9.8 | 9.8 | 1 |
| 1736976420 | 9.9499999 | -0.05 | -0.50 | 9.9499999 | 9.9499999 | 9.9499999 | 2 |
| 1736890020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 554 |
| 1736803620 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 850 |
| 1736544420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 300 |
| 1736458020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1736371620 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.8 | 300 |
| 1736285220 | 9.6999999 | -0.25 | -2.51 | 9.8 | 9.9 | 9.6999999 | 233 |
| 1736198820 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 102 |
| 1735939620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1735853220 | 9.9499999 | 0.55 | 5.85 | 9.75 | 9.9499999 | 9.75 | 727 |
| 1735594020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735334820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1734989220 | 9.4 | -0.15 | -1.57 | 9.4 | 9.4 | 9.4 | 29 |
| 1734730020 | 9.55 | 0.1 | 1.06 | 9.55 | 9.55 | 9.55 | 298 |
| 1734643620 | 9.4499999 | -0.45 | -4.55 | 9.4499999 | 9.4499999 | 9.4499999 | 250 |
| 1734557220 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1734470820 | 9.9 | -0.05 | -0.50 | 9.6999999 | 9.9 | 9.6999999 | 101 |
| 1734384420 | 9.9499999 | 0 | 0.00 | 9.9 | 9.9499999 | 9.9 | 352 |
| 1734125220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1734038820 | 9.9499999 | -0.25 | -2.45 | 9.9499999 | 9.9499999 | 9.9499999 | 176 |
| 1733952420 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733866020 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733779620 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 151 |
| 1733520420 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733434020 | 10.199999 | 0 | 0.00 | 10.3 | 10.3 | 10.199999 | 1638 |
| 1733347620 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1733209200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
