Hot Features
프리미엄
Trade Desk Inc (TT8)
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 | -4.02 | -5.60044580663 | 71.78 | 73.18 | 67.12 | 19988 | 70.01840331 | DE |
| 4 | -47.88 | -41.4043583535 | 115.64 | 121.98 | 67.12 | 18176 | 77.20371351 | DE |
| 12 | -61.24 | -47.4728682171 | 129 | 131.38 | 67.12 | 7930 | 84.1439062 | DE |
| 26 | -25.74 | -27.5294117647 | 93.5 | 134.34 | 67.12 | 4559 | 91.17562586 | DE |
| 52 | -11.25 | -14.2387039615 | 79.01 | 134.34 | 67.12 | 3471 | 88.24203938 | DE |
| 156 | -4.24 | -5.88888888889 | 72 | 134.34 | 37.38 | 2116 | 76.80188185 | DE |
| 260 | -581.94 | -89.5705710328 | 649.7 | 749.4 | 37.38 | 1802 | 77.44363375 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 67.68 | -1.12 | -1.63 | 68.9 | 70 | 67.12 | 11815 |
| 1740691620 | 68.8 | -0.22 | -0.32 | 68.599999 | 70.59 | 68.04 | 14467 |
| 1740605220 | 69.02 | -2.41 | -3.37 | 72.3 | 72.489999 | 69 | 13308 |
| 1740518820 | 71.43 | 0.46 | 0.65 | 70.89 | 71.8 | 68.849999 | 17140 |
| 1740432420 | 70.97 | 1.98 | 2.87 | 69.5 | 71.77 | 67.28 | 31973 |
| 1740173220 | 68.989999 | -3.1 | -4.30 | 71.78 | 73.18 | 68.53 | 23052 |
| 1740086820 | 72.09 | -1.51 | -2.05 | 73.69 | 73.7 | 70.7 | 27396 |
| 1740000420 | 73.599999 | -3.04 | -3.97 | 76.93 | 77.19 | 73.599999 | 16410 |
| 1739914020 | 76.64 | -0.66 | -0.85 | 77.77 | 77.89 | 74.239999 | 29435 |
| 1739827620 | 77.3 | 0.81 | 1.06 | 77.16 | 78.69 | 77.01 | 27598 |
| 1739568420 | 76.489999 | -1.7 | -2.17 | 79.25 | 79.8 | 76.33 | 39029 |
| 1739482020 | 78.19 | -39.37 | -33.49 | 86.48 | 88.22 | 38.854999 | 101238 |
| 1739395620 | 117.56 | 1.04 | 0.89 | 116.66 | 117.56 | 115 | 2289 |
| 1739309220 | 116.52 | -3.44 | -2.87 | 119.32 | 119.32 | 116.04 | 2087 |
| 1739222820 | 119.96 | 6.46 | 5.69 | 114.3 | 121.98 | 113.72 | 6915 |
| 1738963620 | 113.5 | 3.3 | 2.99 | 111 | 113.52 | 109.96 | 1083 |
| 1738877220 | 110.2 | 1.1 | 1.01 | 110.7 | 111.44 | 109.74 | 1503 |
| 1738790820 | 109.1 | -0.36 | -0.33 | 108.56 | 109.58 | 107.66 | 2127 |
| 1738704420 | 109.46 | -5.48 | -4.77 | 114.08 | 114.08 | 108.52 | 1685 |
| 1738618020 | 114.94 | 0.92 | 0.81 | 112.12 | 116.1 | 111.3 | 1931 |
| 1738358820 | 114.02 | -0.02 | -0.02 | 115.64 | 116.8 | 113.76 | 2858 |
| 1738272420 | 114.04 | -3.46 | -2.94 | 118.54 | 120.2 | 114.04 | 3434 |
| 1738186020 | 117.5 | 1.26 | 1.08 | 116.9 | 118.74 | 115 | 3173 |
| 1738099620 | 116.24 | 4.14 | 3.69 | 114.48 | 116.56 | 113.4 | 3169 |
| 1738013220 | 112.1 | -2.22 | -1.94 | 111.08 | 114.32 | 108.16 | 4975 |
| 1737754020 | 114.32 | 0.06 | 0.05 | 113.36 | 114.54 | 113.02 | 1081 |
| 1737667620 | 114.26 | -1.42 | -1.23 | 115.84 | 116.12 | 112.98 | 1436 |
| 1737581220 | 115.68 | -3.56 | -2.99 | 119.52 | 120.12 | 115.68 | 2670 |
| 1737494820 | 119.24 | -0.72 | -0.60 | 120.02 | 122.12 | 119.24 | 1529 |
| 1737408420 | 119.96 | -0.84 | -0.70 | 121.1 | 122.26 | 119.02 | 1845 |
| 1737149220 | 120.8 | 2.66 | 2.25 | 117.18 | 121.54 | 117.18 | 1578 |
| 1737062820 | 118.14 | 1.56 | 1.34 | 117.96 | 118.7 | 115.7 | 1176 |
| 1736976420 | 116.58 | 3.8 | 3.37 | 113.68 | 116.8 | 113.68 | 1434 |
| 1736890020 | 112.78 | -2.72 | -2.35 | 116.28 | 116.92 | 112.68 | 2871 |
| 1736803620 | 115.5 | -0.5 | -0.43 | 114.88 | 117 | 113.92 | 2568 |
| 1736544420 | 116 | -1.1 | -0.94 | 117.92 | 118.28 | 114.62 | 1300 |
| 1736458020 | 117.1 | -0.62 | -0.53 | 117.26 | 118.02 | 116.78 | 335 |
| 1736371620 | 117.72 | 0.66 | 0.56 | 117.22 | 118.88 | 116.8 | 381 |
| 1736285220 | 117.06 | -4.8 | -3.94 | 121.72 | 123 | 116.12 | 3014 |
| 1736198820 | 121.86 | 4.46 | 3.80 | 117.96 | 122.88 | 117.96 | 2609 |
| 1735939620 | 117.4 | 2.52 | 2.19 | 114.92 | 117.4 | 114.42 | 947 |
| 1735853220 | 114.88 | 0.66 | 0.58 | 113.8 | 116.16 | 113.52 | 2651 |
| 1735594020 | 114.22 | -1.74 | -1.50 | 116.5 | 117.22 | 114.22 | 1616 |
| 1735334820 | 115.96 | -1.04 | -0.89 | 117.66 | 118.02 | 115.02 | 1883 |
| 1734989220 | 117 | -2.94 | -2.45 | 120.28 | 121.64 | 117 | 1643 |
| 1734730020 | 119.94 | -1.44 | -1.19 | 120.24 | 122.08 | 117.5 | 4993 |
| 1734643620 | 121.38 | -2.52 | -2.03 | 122.82 | 124 | 121.38 | 2682 |
| 1734557220 | 123.9 | -5.7 | -4.40 | 129.18 | 129.66 | 122.3 | 1884 |
| 1734470820 | 129.6 | 3.56 | 2.82 | 126.64 | 129.63999 | 125.24 | 1031 |
| 1734384420 | 126.04 | 0.04 | 0.03 | 125.32 | 126.88 | 123.44 | 2010 |
| 1734125220 | 126 | -1.5 | -1.18 | 127.3 | 128.1 | 125.8 | 1256 |
| 1734038820 | 127.5 | -0.38 | -0.30 | 126.76 | 128.41999 | 126.52 | 1208 |
| 1733952420 | 127.88 | 2.16 | 1.72 | 126.94 | 128.22 | 126.42 | 446 |
| 1733866020 | 125.72 | -2.16 | -1.69 | 127.84 | 129.9 | 124.5 | 3317 |
| 1733779620 | 127.88 | -3.5 | -2.66 | 129.62 | 130 | 124.52 | 2912 |
| 1733520420 | 131.38 | 2.04 | 1.58 | 129 | 131.38 | 128.32 | 1569 |
| 1733434020 | 129.34 | -2.96 | -2.24 | 132.86 | 132.86 | 128.84 | 1189 |
| 1733347620 | 132.3 | 0.24 | 0.18 | 132.22 | 134.34 | 131.94 | 4206 |
| 1733261220 | 132.06 | 4.56 | 3.58 | 129.08 | 132.16 | 127.5 | 3395 |
| 1733174820 | 127.5 | 6.54 | 5.41 | 122.34 | 129.63999 | 120.28 | 12147 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
