Hot Features
프리미엄
IMCD Group NV (PK) (IMCDY)
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 | -2.19 | -2.97959183673 | 73.5 | 75.3 | 68.99 | 8802 | 70.04304421 | DR |
| 4 | -8.79 | -10.9737827715 | 80.1 | 80.38 | 68.99 | 6192 | 73.34776518 | DR |
| 12 | -1.14 | -1.5734989648 | 72.45 | 81.165 | 68.424 | 8768 | 73.84119376 | DR |
| 26 | -15.5975 | -17.9472427581 | 86.9075 | 88.85 | 68.424 | 8302 | 76.29539355 | DR |
| 52 | -16.39 | -18.6887115165 | 87.7 | 90.78 | 68.424 | 9291 | 75.55240312 | DR |
| 156 | -41.6606 | -36.877382257 | 112.9706 | 112.9706 | 53.55 | 8502 | 73.1094838 | DR |
| 260 | 26.46 | 58.9966555184 | 44.85 | 117.1638 | 44.85 | 8367 | 73.11857377 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 71.31 | 1.21 | 1.73 | 71.76 | 71.85 | 70.86 | 11441 |
| 1741901340 | 70.1 | -0.16 | -0.23 | 70.91 | 70.91 | 69.82 | 7150 |
| 1741814940 | 70.26 | 0.67 | 0.96 | 70.92 | 71.332 | 70.12 | 9371 |
| 1741728480 | 69.59 | 0.57 | 0.82 | 70.555 | 71.12 | 69.51 | 10804 |
| 1741641600 | 69.0212 | -4.01 | -5.49 | 70.87 | 70.87 | 68.99 | 11819 |
| 1741386000 | 73.03 | -0.01 | -0.01 | 73.5 | 75.3 | 73.02 | 4865 |
| 1741300140 | 73.04 | -1.1 | -1.48 | 74.6975 | 74.8299 | 73.04 | 10109 |
| 1741213440 | 74.14 | -2.03 | -2.67 | 74.46 | 74.8 | 73.45 | 4360 |
| 1741126800 | 76.17 | 2.78 | 3.79 | 74.375 | 76.6 | 73.31 | 9314 |
| 1741040760 | 73.39 | 0.21 | 0.29 | 75.19 | 75.19 | 73.39 | 8025 |
| 1740781260 | 73.18 | -1.28 | -1.72 | 74 | 74.54 | 73.18 | 5595 |
| 1740695340 | 74.46 | -1.31 | -1.72 | 74.25 | 74.75 | 74.15 | 3420 |
| 1740608400 | 75.765 | 0.77 | 1.02 | 76.24 | 76.26 | 75.18 | 3820 |
| 1740522480 | 75 | -1.64 | -2.14 | 75.715 | 76.15 | 74.9 | 3867 |
| 1740435600 | 76.64 | -1.62 | -2.07 | 76.74 | 77.4425 | 76.62 | 5931 |
| 1740176400 | 78.26 | 1.15 | 1.49 | 77.45 | 78.26 | 77.0984 | 3622 |
| 1740090480 | 77.11 | 1.85 | 2.46 | 76.85 | 77.11 | 76.85 | 4157 |
| 1740003960 | 75.26 | -2.38 | -3.07 | 75.74 | 76.35 | 75.26 | 3762 |
| 1739917740 | 77.64 | -2.3 | -2.87 | 78.3675 | 78.71 | 77.64 | 4617 |
| 1739572020 | 79.935 | -0.95 | -1.17 | 80.1 | 80.38 | 79.935 | 3038 |
| 1739485320 | 80.88 | 2.12 | 2.69 | 80.2425 | 81.165 | 80.22 | 5671 |
| 1739398920 | 78.7584 | 1.92 | 2.50 | 77.74 | 78.7584 | 77.74 | 6518 |
| 1739312940 | 76.84 | -0.18 | -0.23 | 77.59 | 77.59 | 76.585 | 4785 |
| 1739226000 | 77.02 | 1.1 | 1.45 | 76.44 | 77.03 | 76.44 | 3571 |
| 1738967160 | 75.92 | -2.27 | -2.90 | 77.16 | 77.16 | 75.92 | 6102 |
| 1738880400 | 78.19 | 0.39 | 0.50 | 77.48 | 78.57 | 77.48 | 3905 |
| 1738794000 | 77.8 | 0.4 | 0.52 | 77.31 | 78.03 | 77.26 | 5712 |
| 1738708080 | 77.4 | 0.9 | 1.18 | 77.6625 | 77.77 | 77.4 | 8978 |
| 1738621740 | 76.5 | -1.45 | -1.86 | 75.6925 | 76.86 | 75.6925 | 7384 |
| 1738362000 | 77.9501 | -1.01 | -1.28 | 78.955 | 79.18 | 77.9501 | 6604 |
| 1738276080 | 78.96 | 1.3 | 1.67 | 78.7075 | 79.08 | 78.64 | 8406 |
| 1738189740 | 77.6601 | -1.14 | -1.45 | 78.04 | 78.19 | 77.6601 | 2933 |
| 1738103280 | 78.8 | 0.76 | 0.97 | 78.385 | 78.8 | 78.23 | 5230 |
| 1738016820 | 78.04 | 1.52 | 1.99 | 77.8025 | 78.92 | 77.53 | 11760 |
| 1737757440 | 76.52 | 0.54 | 0.71 | 76.32 | 76.53 | 76.225 | 5088 |
| 1737671220 | 75.98 | -0.06 | -0.08 | 76.025 | 76.21 | 75.58 | 6900 |
| 1737584640 | 76.04 | 0.18 | 0.24 | 76.2 | 76.235 | 75.32 | 8601 |
| 1737498540 | 75.86 | 1.1 | 1.47 | 75.2275 | 75.94 | 75.2275 | 21750 |
| 1737152880 | 74.76 | 2.95 | 4.11 | 74.645 | 74.8499 | 73.97 | 13596 |
| 1737066420 | 71.81 | 0.68 | 0.96 | 71.9601 | 72.63 | 71.79 | 9149 |
| 1736979720 | 71.13 | 1.6 | 2.30 | 71.4 | 71.53 | 70.3501 | 8207 |
| 1736893380 | 69.53 | 0.63 | 0.91 | 69.705 | 69.78 | 69.18 | 25643 |
| 1736806800 | 68.9 | -1.1 | -1.57 | 68.505 | 68.93 | 68.424 | 12651 |
| 1736547720 | 70 | -0.45 | -0.64 | 70.2101 | 70.305 | 69.266 | 16846 |
| 1736375340 | 70.45 | -1.89 | -2.61 | 69.43 | 70.52 | 69.3701 | 8856 |
| 1736288940 | 72.34 | -0.58 | -0.80 | 72.58 | 72.98 | 71.56 | 15545 |
| 1736202360 | 72.92 | 0.72 | 1.00 | 72.115 | 73.0799 | 72.115 | 15416 |
| 1735942980 | 72.2 | -0.69 | -0.95 | 72.6475 | 72.65 | 71.34 | 8247 |
| 1735856700 | 72.89 | -1.38 | -1.86 | 73.73 | 73.7475 | 72.61 | 7771 |
| 1735683960 | 74.27 | 1.12 | 1.53 | 73.7575 | 75.04 | 73.37 | 7829 |
| 1735597740 | 73.15 | -0.91 | -1.23 | 72.73 | 73.31 | 72.12 | 12784 |
| 1735338000 | 74.06 | 0.73 | 1.00 | 74.1025 | 74.1025 | 73.32 | 23763 |
| 1735252020 | 73.33 | -0.33 | -0.45 | 73.2175 | 74.2799 | 73.05 | 6763 |
| 1735078200 | 73.66 | 0.79 | 1.08 | 72.465 | 74.28 | 71.88 | 7508 |
| 1734992400 | 72.87 | -0.1 | -0.14 | 72.615 | 72.87 | 72.1 | 19489 |
| 1734733200 | 72.97 | 0.41 | 0.57 | 72.45 | 73.75 | 72.2825 | 14615 |
| 1734646800 | 72.56 | -1.59 | -2.14 | 72.51 | 72.6201 | 72.1601 | 14304 |
| 1734560940 | 74.15 | -1.4 | -1.85 | 76.2025 | 76.2025 | 73.985 | 7517 |
| 1734474360 | 75.545 | -1.21 | -1.57 | 75.48 | 75.71 | 75.4275 | 9840 |
| 1734388140 | 76.75 | -0.49 | -0.63 | 75.975 | 77.08 | 75.83 | 10470 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
