Hot Features
프리미엄
Strategic Education Inc (SQE)
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 | -19.5 | -20.207253886 | 96.5 | 96.5 | 93 | 3 | 94.75 | DE |
| 4 | -18.5 | -19.3717277487 | 95.5 | 96.5 | 93 | 16 | 96.13125 | DE |
| 12 | -19.5 | -20.207253886 | 96.5 | 96.5 | 88.5 | 32 | 92.43880208 | DE |
| 26 | -5 | -6.09756097561 | 82 | 96.5 | 78.5 | 28 | 89.64454665 | DE |
| 52 | -12.5 | -13.9664804469 | 89.5 | 115 | 78.5 | 47 | 100.50386179 | DE |
| 156 | 7 | 10 | 70 | 115 | 70 | 54 | 94.15546976 | DE |
| 260 | 7 | 10 | 70 | 115 | 70 | 54 | 94.15546976 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 93 | -3.5 | -3.63 | 93 | 93 | 93 | 3 |
| 1740605220 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740518820 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740432420 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 3 |
| 1740173220 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740086820 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740000420 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739914020 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739827620 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739568420 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739482020 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739395620 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739309220 | 96.5 | 2.5 | 2.66 | 96.5 | 96.5 | 96.5 | 62 |
| 1739222820 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738963620 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738877220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738790820 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738704420 | 94 | -1 | -1.05 | 94 | 94 | 94 | 1 |
| 1738618020 | 95 | 1.5 | 1.60 | 95.5 | 95.5 | 95 | 11 |
| 1738358820 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1738272420 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1738186020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1738099620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1738013220 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1737754020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1737667620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1737581220 | 93.5 | -1 | -1.06 | 93.5 | 93.5 | 93.5 | 10 |
| 1737494820 | 94.5 | 2 | 2.16 | 94.5 | 94.5 | 94.5 | 62 |
| 1737408420 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1737149220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1737062820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1736976420 | 92.5 | 4 | 4.52 | 92 | 92.5 | 92 | 84 |
| 1736890020 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736803620 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736544420 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736458020 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736371620 | 88.5 | -1 | -1.12 | 88.5 | 88.5 | 88.5 | 36 |
| 1736285220 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1736198820 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735939620 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735853220 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735594020 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735334820 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1734989220 | 89.5 | -0.5 | -0.56 | 90 | 90 | 89.5 | 74 |
| 1734730020 | 90 | -6.5 | -6.74 | 90 | 90 | 90 | 36 |
| 1734643620 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734557220 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734470820 | 96.5 | 2 | 2.12 | 96.5 | 96.5 | 96.5 | 2 |
| 1734384420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1734125220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1734038820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733952420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733866020 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733779620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733520420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733434020 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733347620 | 94.5 | 0.5 | 0.53 | 94.5 | 94.5 | 94.5 | 6 |
| 1733261220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1733174820 | 94 | 0.5 | 0.53 | 94 | 94 | 94 | 33 |
| 1732915620 | 93.5 | -1 | -1.06 | 93.5 | 93.5 | 93.5 | 1 |
| 1732829220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
