Hot Features
프리미엄
SFL Corporation Ltd (UG6)
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 | 0.09 | 0.893300336804 | 10.074999 | 10.3 | 9.778 | 1240 | 9.97131861 | DE |
| 4 | 0.09 | 0.893300336804 | 10.074999 | 10.87 | 9.778 | 2682 | 10.42763153 | DE |
| 12 | 0.258999 | 2.61456692913 | 9.906 | 10.995 | 9.21 | 2869 | 10.03155943 | DE |
| 26 | -0.840001 | -7.63290322581 | 11.005 | 11.05 | 9.21 | 2383 | 10.12214983 | DE |
| 52 | -1.225001 | -10.7550570676 | 11.39 | 13.54 | 9.21 | 1969 | 10.8558077 | DE |
| 156 | 0.064999 | 0.643554455446 | 10.1 | 13.54 | 9.21 | 2040 | 10.74432298 | DE |
| 260 | 0.064999 | 0.643554455446 | 10.1 | 13.54 | 9.21 | 2040 | 10.74432298 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 10.135 | -0.16 | -1.55 | 10.255 | 10.255 | 10.135 | 470 |
| 1738272420 | 10.295 | 0.16 | 1.58 | 10.289999 | 10.295 | 10.289999 | 750 |
| 1738186020 | 10.135 | 0.22 | 2.25 | 9.936 | 10.135 | 9.936 | 170 |
| 1738099620 | 9.912 | 0.13 | 1.37 | 10.05 | 10.1 | 9.912 | 1644 |
| 1738013220 | 9.778 | -0.16 | -1.63 | 9.89 | 9.89 | 9.778 | 365 |
| 1737754020 | 9.94 | -0.22 | -2.21 | 10.074999 | 10.3 | 9.94 | 3273 |
| 1737667620 | 10.164999 | 0.08 | 0.79 | 10.15 | 10.164999 | 10.145 | 434 |
| 1737581220 | 10.085 | -0.05 | -0.49 | 10.199999 | 10.215 | 10.015 | 3291 |
| 1737494820 | 10.135 | -0.19 | -1.79 | 10.305 | 10.305 | 10.135 | 2194 |
| 1737408420 | 10.32 | -0.25 | -2.32 | 10.615 | 10.615 | 10.32 | 2295 |
| 1737149220 | 10.565 | -0.04 | -0.33 | 10.61 | 10.61 | 10.565 | 1300 |
| 1737062820 | 10.6 | -0.12 | -1.12 | 10.73 | 10.87 | 10.6 | 430 |
| 1736976420 | 10.72 | -0.04 | -0.37 | 10.615 | 10.775 | 10.615 | 3541 |
| 1736890020 | 10.76 | 0.01 | 0.09 | 10.654999 | 10.76 | 10.65 | 4324 |
| 1736803620 | 10.75 | 0.16 | 1.51 | 10.64 | 10.75 | 10.55 | 13427 |
| 1736544420 | 10.59 | 0.32 | 3.07 | 10.27 | 10.654999 | 10.27 | 4796 |
| 1736458020 | 10.275 | 0.16 | 1.53 | 10.185 | 10.35 | 10.185 | 621 |
| 1736371620 | 10.119999 | 0 | 0.00 | 10.119999 | 10.119999 | 10.119999 | 0 |
| 1736285220 | 10.119999 | 0.02 | 0.20 | 9.956 | 10.199999 | 9.9499999 | 2195 |
| 1736198820 | 10.1 | 0.05 | 0.50 | 10.119999 | 10.195 | 10 | 2597 |
| 1735939620 | 10.05 | -0.06 | -0.59 | 10.074999 | 10.244999 | 9.964 | 3312 |
| 1735853220 | 10.11 | 0.39 | 4.03 | 9.804 | 10.125 | 9.804 | 1266 |
| 1735594020 | 9.718 | 0.09 | 0.93 | 9.602 | 9.718 | 9.602 | 146 |
| 1735334820 | 9.628 | 0.06 | 0.67 | 9.6 | 9.746 | 9.6 | 2344 |
| 1734989220 | 9.564 | 0.14 | 1.53 | 9.44 | 9.564 | 9.2479999 | 3663 |
| 1734730020 | 9.42 | -0.01 | -0.11 | 9.26 | 9.4339999 | 9.26 | 2169 |
| 1734643620 | 9.43 | -0.15 | -1.55 | 9.41 | 9.43 | 9.4 | 365 |
| 1734557220 | 9.5779999 | 0.15 | 1.61 | 9.478 | 9.5779999 | 9.446 | 5646 |
| 1734470820 | 9.426 | -0.02 | -0.25 | 9.4019999 | 9.48 | 9.21 | 5782 |
| 1734384420 | 9.4499999 | 0 | 0.00 | 9.656 | 9.66 | 9.4499999 | 326 |
| 1734125220 | 9.4499999 | -0.37 | -3.73 | 9.59 | 9.658 | 9.4499999 | 1445 |
| 1734038820 | 9.816 | -0.11 | -1.13 | 9.938 | 9.984 | 9.768 | 1543 |
| 1733952420 | 9.928 | -0.13 | -1.31 | 10.13 | 10.205 | 9.9 | 6265 |
| 1733866020 | 10.06 | 0.03 | 0.25 | 9.99 | 10.125 | 9.846 | 1838 |
| 1733779620 | 10.035 | 0.15 | 1.49 | 9.9819999 | 10.035 | 9.93 | 2744 |
| 1733520420 | 9.888 | -0.11 | -1.12 | 9.904 | 9.908 | 9.794 | 1061 |
| 1733434020 | 10 | -0.01 | -0.10 | 9.916 | 10.005 | 9.916 | 860 |
| 1733347620 | 10.01 | -0.15 | -1.48 | 10.164999 | 10.199999 | 10 | 3159 |
| 1733261220 | 10.16 | 0.18 | 1.80 | 10.015 | 10.16 | 9.818 | 7482 |
| 1733174820 | 9.98 | 0.02 | 0.16 | 10.1 | 10.1 | 9.928 | 802 |
| 1732915620 | 9.964 | -0.05 | -0.51 | 9.964 | 9.964 | 9.964 | 100 |
| 1732829220 | 10.015 | 0.1 | 0.96 | 10.039999 | 10.085 | 10.015 | 485 |
| 1732742820 | 9.92 | -0.17 | -1.68 | 9.93 | 10.025 | 9.74 | 1021 |
| 1732656420 | 10.09 | -0.2 | -1.94 | 10.345 | 10.345 | 10.09 | 115 |
| 1732570020 | 10.289999 | -0.14 | -1.29 | 10.615 | 10.995 | 10.289999 | 6111 |
| 1732310820 | 10.425 | 0.03 | 0.24 | 10.425 | 10.425 | 10.425 | 100 |
| 1732224420 | 10.4 | 0.32 | 3.12 | 10.164999 | 10.4 | 10.164999 | 5163 |
| 1732138020 | 10.085 | -0.01 | -0.10 | 10.25 | 10.25 | 10.085 | 988 |
| 1732051620 | 10.095 | 0.16 | 1.60 | 10.055 | 10.095 | 10.05 | 5386 |
| 1731965220 | 9.936 | 0.08 | 0.77 | 9.754 | 9.986 | 9.754 | 997 |
| 1731705960 | 9.86 | 0.07 | 0.69 | 9.9979999 | 9.9979999 | 9.86 | 167 |
| 1731619560 | 9.792 | 0 | 0.00 | 9.792 | 9.792 | 9.792 | 0 |
| 1731533160 | 9.792 | 0.27 | 2.88 | 9.388 | 9.792 | 9.388 | 10121 |
| 1731446820 | 9.518 | -0.08 | -0.85 | 9.47 | 9.5239999 | 9.4659999 | 5022 |
| 1731360420 | 9.6 | 0.07 | 0.73 | 9.73 | 9.77 | 9.594 | 12588 |
| 1731101220 | 9.5299999 | -0.32 | -3.21 | 9.906 | 9.922 | 9.48 | 3840 |
| 1731014760 | 9.846 | 0.16 | 1.61 | 9.824 | 9.9659999 | 9.5779999 | 2759 |
| 1730928360 | 9.69 | -0.11 | -1.14 | 10.27 | 10.41 | 9.69 | 3700 |
| 1730841960 | 9.802 | -0.03 | -0.26 | 9.73 | 9.876 | 9.73 | 2089 |
| 1730755560 | 9.8279999 | -0 | -0.04 | 9.8 | 9.836 | 9.738 | 1069 |
