Hot Features
프리미엄
CIE Financiere Richemont AG (PK) (CFRHF)
USOTC
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 | 4.23 | 2.21442780861 | 191.02 | 195.25 | 187 | 9478 | 189.02911792 | CS |
| 4 | 43.2595 | 28.4619762419 | 151.9905 | 195.25 | 145.22 | 5531 | 179.28715942 | CS |
| 12 | 54.177 | 38.403521581 | 141.073 | 195.25 | 130.31 | 3985 | 159.16174136 | CS |
| 26 | 43.2877 | 28.4858152318 | 151.9623 | 195.25 | 130.31 | 3604 | 155.90867962 | CS |
| 52 | 45.25 | 30.1666666667 | 150 | 195.25 | 130.31 | 3098 | 155.07152543 | CS |
| 156 | 53.4 | 37.6454000705 | 141.85 | 195.25 | 93.74 | 3195 | 137.00978553 | CS |
| 260 | 121.85 | 166.008174387 | 73.4 | 195.25 | 48.7 | 3811 | 110.5352517 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 195.25 | 0.25 | 0.13 | 195.25 | 195.25 | 195.25 | 369 |
| 1738276080 | 195 | 2.83 | 1.47 | 195 | 195 | 195 | 592 |
| 1738189740 | 192.17 | 5.17 | 2.76 | 192.17 | 192.17 | 192.17 | 1093 |
| 1738103280 | 187 | -5.06 | -2.63 | 192.28 | 192.28 | 187 | 13633 |
| 1738016820 | 192.06 | 3.01 | 1.59 | 190.5 | 192.06 | 188.99 | 6653 |
| 1737757440 | 189.05 | 6.05 | 3.31 | 191.02 | 191.02 | 189.05 | 25417 |
| 1737671340 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1737584940 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1737498540 | 183 | 2.56 | 1.42 | 182.25 | 183 | 182.25 | 1184 |
| 1737152880 | 180.445 | 4.69 | 2.67 | 181.55 | 181.55 | 180.445 | 1277 |
| 1737066420 | 175.75 | 24.49 | 16.19 | 176 | 176 | 175.75 | 6153 |
| 1736979720 | 151.26 | -4.88 | -3.12 | 155 | 155 | 151.26 | 4090 |
| 1736893320 | 156.13749 | 0 | 0.00 | 156.13749 | 156.13749 | 156.13749 | 0 |
| 1736806920 | 156.13749 | 0 | 0.00 | 156.13749 | 156.13749 | 156.13749 | 0 |
| 1736547720 | 156.13749 | 1.85 | 1.20 | 156.13749 | 156.13749 | 156.13749 | 1940 |
| 1736375340 | 154.29 | -2.92 | -1.86 | 154.645 | 154.645 | 154.29 | 4285 |
| 1736288760 | 157.21 | 0 | 0.00 | 157.21 | 157.21 | 157.21 | 0 |
| 1736202360 | 157.21 | 11.99 | 8.26 | 154.02 | 157.21 | 154.02 | 922 |
| 1735942980 | 145.22 | -7.33 | -4.80 | 151.9905 | 152.19 | 145.22 | 4660 |
| 1735856700 | 152.548 | 2.36 | 1.57 | 156.44999 | 156.44999 | 152.548 | 2284 |
| 1735683960 | 150.19 | -5.37 | -3.45 | 150.19 | 150.19 | 150.19 | 321 |
| 1735597740 | 155.56 | 3.28 | 2.15 | 155.71 | 155.71 | 152.16 | 1224 |
| 1735338000 | 152.2812 | -1.52 | -0.99 | 155.21 | 155.21 | 152.2812 | 1895 |
| 1735252020 | 153.8 | 0.05 | 0.03 | 153.8 | 153.8 | 153.8 | 287 |
| 1735078200 | 153.75 | 3.31 | 2.20 | 153.5 | 153.75 | 153.5 | 1181 |
| 1734992400 | 150.44 | -3.94 | -2.55 | 155.38 | 155.38 | 150.44 | 15018 |
| 1734733200 | 154.375 | 4.18 | 2.78 | 152.36099 | 154.375 | 152.36099 | 722 |
| 1734646800 | 150.195 | -1.33 | -0.87 | 148.02 | 150.32 | 148.02 | 1476 |
| 1734560940 | 151.52 | -1.78 | -1.16 | 151.52 | 151.52 | 151.52 | 3153 |
| 1734474360 | 153.3 | 0.15 | 0.10 | 151.47999 | 153.3 | 151.47 | 2970 |
| 1734388140 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1734128940 | 153.15 | 2.14 | 1.42 | 153.15 | 153.15 | 153.15 | 1849 |
| 1734042480 | 151.01 | 0.37 | 0.25 | 151.8855 | 151.8855 | 151.01 | 49722 |
| 1733955900 | 150.63749 | 1.08 | 0.72 | 150.63749 | 150.63749 | 150.63749 | 488 |
| 1733869200 | 149.562 | -7.19 | -4.59 | 150.11 | 153.5845 | 148.51 | 1616 |
| 1733782800 | 156.75 | 9.52 | 6.46 | 154 | 156.75 | 154 | 1126 |
| 1733523600 | 147.233 | 1.43 | 0.98 | 149.2397 | 149.2397 | 147.233 | 926 |
| 1733437500 | 145.8 | -0.25 | -0.17 | 143.94999 | 145.8 | 143.94999 | 827 |
| 1733350980 | 146.05 | 3.84 | 2.70 | 146.05 | 146.05 | 146.05 | 627 |
| 1733264700 | 142.209 | -0.36 | -0.25 | 142.8375 | 142.8375 | 141.8595 | 1319 |
| 1733178180 | 142.57 | 3.81 | 2.74 | 139.32 | 142.75 | 139.32 | 1965 |
| 1732918200 | 138.76499 | 0.78 | 0.57 | 140.5035 | 140.5035 | 138.76499 | 481 |
| 1732746540 | 137.985 | -2.77 | -1.97 | 141 | 141 | 137.985 | 2729 |
| 1732660140 | 140.756 | 5.28 | 3.89 | 139.725 | 140.756 | 137.55 | 2477 |
| 1732573560 | 135.47999 | 4.63 | 3.54 | 137 | 137.66999 | 135.47999 | 2881 |
| 1732314000 | 130.85 | -3.82 | -2.84 | 133.6989 | 135.4215 | 130.31 | 6905 |
| 1732227900 | 134.6745 | 1.81 | 1.36 | 134.656 | 134.6745 | 134.656 | 1156 |
| 1732141740 | 132.864 | -2.45 | -1.81 | 132.83 | 136.51 | 132.62 | 2557 |
| 1732054800 | 135.31 | 0.92 | 0.68 | 133.82 | 135.31 | 132.51 | 1308 |
| 1731968640 | 134.38999 | -1.61 | -1.18 | 134.38999 | 134.38999 | 134.38999 | 563 |
| 1731709260 | 136 | 3 | 2.26 | 136.245 | 136.245 | 136 | 5021 |
| 1731622800 | 133 | 1.87 | 1.43 | 133.04 | 133.04 | 133 | 556 |
| 1731536760 | 131.13 | -3.37 | -2.50 | 131.13 | 131.13 | 131.13 | 417 |
| 1731450480 | 134.496 | -6.58 | -4.66 | 132 | 134.496 | 132 | 900 |
| 1731363600 | 141.073 | 0 | 0.00 | 141.073 | 141.073 | 141.073 | 0 |
| 1731104400 | 141.073 | -7.33 | -4.94 | 141.073 | 141.073 | 141.073 | 443 |
| 1731018540 | 148.4 | 7.72 | 5.49 | 146.1 | 148.4 | 146.1 | 995 |
| 1730931600 | 140.677 | -3.84 | -2.66 | 146.032 | 146.032 | 140.32 | 1193 |
| 1730845680 | 144.51499 | -2.97 | -2.01 | 144.51499 | 144.51499 | 144.51499 | 623 |
| 1730759160 | 147.485 | 2.19 | 1.51 | 147.485 | 147.485 | 147.485 | 684 |
