Hot Features
프리미엄
LVMH Moet Hennessy Louis Vuitton SA (PK) (LVMUY)
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 | 5.1 | 4.39087387 | 116.15 | 121.86 | 105.74 | 899971 | 113.33969528 | DR |
| 4 | -10.4 | -7.89973414356 | 131.65 | 134.33 | 105.74 | 545415 | 121.42775668 | DR |
| 12 | -21.35 | -14.9719495091 | 142.6 | 159.97 | 105.74 | 423927 | 134.62480011 | DR |
| 26 | -21.37 | -14.9838732296 | 142.62 | 159.97 | 105.74 | 424620 | 132.33480973 | DR |
| 52 | -49.57 | -29.0188502517 | 170.82 | 175.73 | 105.74 | 365013 | 138.96272938 | DR |
| 156 | -13.72 | -10.1652219012 | 134.97 | 200.76 | 105.74 | 245669 | 146.61279794 | DR |
| 260 | 48 | 65.5290102389 | 73.25 | 200.76 | 70 | 209039 | 141.06368766 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744406940 | 121.25 | 3.19 | 2.70 | 118.42 | 148.22 | 117.98 | 683530 |
| 1744320120 | 118.06 | 0.24 | 0.20 | 116.89 | 118.79 | 114.63 | 595786 |
| 1744234140 | 117.82 | 11 | 10.30 | 112.35 | 120 | 108.09 | 1240435 |
| 1744147740 | 106.82 | -4.25 | -3.83 | 114.81 | 115.01 | 105.74 | 1112042 |
| 1744061220 | 111.07 | -3.63 | -3.16 | 111.67 | 118 | 108.11 | 889885 |
| 1743802020 | 114.7 | -5.64 | -4.69 | 116.15 | 120.67 | 114.24 | 661708 |
| 1743715440 | 120.34 | -4.36 | -3.50 | 121 | 124.175 | 120 | 1543723 |
| 1743629040 | 124.7 | 0.88 | 0.71 | 124.17 | 125.99 | 123.91 | 183371 |
| 1743542640 | 123.82 | -0.05 | -0.04 | 123.87 | 124.51 | 122.85 | 338294 |
| 1743456180 | 123.87 | -2.61 | -2.06 | 124.42 | 126.48 | 123 | 321789 |
| 1743197340 | 126.48 | -0.44 | -0.35 | 126.44 | 127.285 | 125.65 | 289776 |
| 1743110880 | 126.92 | 0.1 | 0.08 | 126.82 | 127.74 | 126.43 | 295956 |
| 1743024540 | 126.82 | -2.3 | -1.78 | 127.85 | 129.4 | 126.39 | 196649 |
| 1742938140 | 129.12 | 0.13 | 0.10 | 129.43 | 131.5 | 128.72999 | 333459 |
| 1742851200 | 128.99 | -0.9 | -0.69 | 128.9 | 131.99 | 128.2601 | 395164 |
| 1742592540 | 129.88999 | -0.62 | -0.48 | 128.68 | 131 | 128.57 | 735050 |
| 1742505960 | 130.51 | -3.05 | -2.28 | 131.1 | 133 | 129.22 | 378534 |
| 1742419200 | 133.56 | -0.1 | -0.07 | 132.8 | 133.78 | 132 | 288560 |
| 1742333400 | 133.66 | -0.09 | -0.07 | 133.84 | 133.88 | 132.25 | 326298 |
| 1742246400 | 133.75 | 1.58 | 1.20 | 132.19 | 134.33 | 131.8 | 396890 |
| 1741987680 | 132.16999 | 2.41 | 1.86 | 131.65 | 132.93 | 129.85499 | 384924 |
| 1741901340 | 129.76 | -3.73 | -2.79 | 130 | 132.555 | 129.59 | 385315 |
| 1741814940 | 133.49 | -3.35 | -2.45 | 134.99 | 135.85 | 132.11 | 351805 |
| 1741728480 | 136.84 | 1.06 | 0.78 | 136.13999 | 137.99 | 134.55 | 240490 |
| 1741641600 | 135.78 | -2.78 | -2.01 | 135.86 | 138.58 | 134.0601 | 222830 |
| 1741386000 | 138.56 | -1.09 | -0.78 | 137.04 | 139.65 | 136.32 | 374016 |
| 1741300140 | 139.65 | -5.45 | -3.76 | 140.53 | 145 | 139.65 | 194555 |
| 1741213440 | 145.1 | 2.11 | 1.48 | 143.97999 | 145.55 | 142.36 | 281007 |
| 1741126800 | 142.99 | -0.45 | -0.31 | 140.7401 | 145.63 | 139 | 343745 |
| 1741040760 | 143.44 | -0.24 | -0.17 | 145.86 | 146.24 | 141.22999 | 504918 |
| 1740781260 | 143.68 | 0.52 | 0.36 | 143.41999 | 144.66 | 141.05 | 759707 |
| 1740695340 | 143.16 | -2.34 | -1.61 | 143.91999 | 145.5 | 143 | 703164 |
| 1740608400 | 145.5 | 1.5 | 1.04 | 146.46 | 147.94999 | 144.25 | 172943 |
| 1740522480 | 144 | 0.3 | 0.21 | 144.44 | 144.66999 | 141.65 | 671421 |
| 1740435600 | 143.69999 | -1.68 | -1.16 | 145.36 | 145.81 | 143.57 | 224904 |
| 1740176400 | 145.38 | -0.27 | -0.19 | 146.59 | 147.13999 | 141.04 | 203975 |
| 1740090480 | 145.65 | 2 | 1.39 | 145.24 | 146.4 | 144.75 | 150680 |
| 1740003960 | 143.65 | -3.59 | -2.44 | 144.22999 | 146.125 | 143.27 | 173803 |
| 1739917740 | 147.24 | -2.38 | -1.59 | 147.26 | 149.18 | 146.79 | 222426 |
| 1739572020 | 149.62 | 0.62 | 0.42 | 150.38999 | 151.13 | 148.18 | 237432 |
| 1739485320 | 149 | 4.58 | 3.17 | 146.31 | 149 | 144.955 | 250306 |
| 1739398920 | 144.41999 | 1.72 | 1.21 | 140.35 | 145 | 139.69999 | 336947 |
| 1739312940 | 142.69999 | 1.08 | 0.76 | 141.13999 | 142.87 | 138 | 184340 |
| 1739226000 | 141.62 | 0.99 | 0.70 | 140.13999 | 142.01499 | 139.85 | 404384 |
| 1738967160 | 140.63 | -4.25 | -2.93 | 142.94999 | 143.27 | 139.34 | 260348 |
| 1738880400 | 144.88 | 1.83 | 1.28 | 143.46 | 147.31 | 142.77 | 204774 |
| 1738794000 | 143.05 | -1.44 | -1.00 | 143.05 | 144.49 | 141.57 | 232266 |
| 1738708080 | 144.49 | 2.8 | 1.98 | 143.26 | 145.06 | 142.47 | 223043 |
| 1738621740 | 141.69 | -3.97 | -2.73 | 140.6 | 145.44999 | 140.05699 | 344620 |
| 1738362000 | 145.66 | -3.74 | -2.50 | 145.87 | 147.37 | 144.68 | 285699 |
| 1738276080 | 149.4 | 0.34 | 0.23 | 149.19 | 151.05 | 148.56 | 847013 |
| 1738189740 | 149.0603 | -6.11 | -3.94 | 148.19999 | 151 | 146.77 | 582002 |
| 1738103280 | 155.16999 | -3.58 | -2.26 | 157.61 | 159.03 | 145.19 | 915093 |
| 1738016820 | 158.75 | 4.4 | 2.85 | 155.54 | 159.97 | 154.125 | 308004 |
| 1737757440 | 154.35 | 3.6 | 2.39 | 152.97 | 154.87 | 150.75 | 398809 |
| 1737671220 | 150.75 | 2.7 | 1.82 | 148.84 | 151.11 | 148.235 | 263891 |
| 1737584640 | 148.05 | 1.7 | 1.16 | 148.44999 | 149 | 146.775 | 429406 |
| 1737498540 | 146.35 | 4.27 | 3.01 | 145.37 | 146.88999 | 142.03 | 536333 |
| 1737152880 | 142.08 | -2.09 | -1.45 | 142.6 | 143.76 | 141.2195 | 253041 |
| 1737066420 | 144.16999 | 13.49 | 10.32 | 140.4 | 144.22 | 131.8 | 828539 |
| 1736979720 | 130.68 | -3.37 | -2.51 | 133.78 | 134.79499 | 130.46 | 309058 |
| 1736893380 | 134.05 | 0.03 | 0.02 | 135.32 | 135.6 | 133.55 | 218959 |
| 1736806800 | 134.02 | 1.62 | 1.22 | 131.66999 | 135.44 | 131.34 | 284384 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
