Hot Features
프리미엄
PCCW Limited New (PK) (PCCWY)
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 | -0.07 | -1.17647058824 | 5.95 | 6.25 | 5.75 | 4271 | 6.1957963 | DR |
| 4 | -0.11 | -1.83639398998 | 5.99 | 6.3 | 5.59 | 1732 | 6.14243718 | DR |
| 12 | -0.05 | -0.843170320405 | 5.93 | 6.39 | 5.07 | 1450 | 6.03730234 | DR |
| 26 | 0.31 | 5.56552962298 | 5.57 | 6.39 | 4.99 | 2048 | 5.77565734 | DR |
| 52 | 0.93 | 18.7878787879 | 4.95 | 6.39 | 4.67 | 2400 | 5.42364229 | DR |
| 156 | 0.45 | 8.28729281768 | 5.43 | 6.39 | 3.8 | 2690 | 5.11705798 | DR |
| 260 | -0.11 | -1.83639398998 | 5.99 | 6.48 | 3.8 | 2723 | 5.23493623 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744320120 | 5.88 | -0.26 | -4.23 | 6.1 | 6.1 | 5.88 | 26229 |
| 1744234140 | 6.14 | 0.15 | 2.50 | 5.8112 | 6.14 | 5.8112 | 931 |
| 1744147740 | 5.99 | -0.26 | -4.16 | 6.2 | 6.2 | 5.9269999 | 2153 |
| 1744061220 | 6.25 | 0.44 | 7.57 | 5.75 | 6.25 | 5.75 | 16882 |
| 1743802020 | 5.8099999 | -0.13 | -2.19 | 5.93 | 5.93 | 5.8099999 | 498 |
| 1743715440 | 5.94 | -0.36 | -5.71 | 5.95 | 5.95 | 5.94 | 891 |
| 1743629040 | 6.3 | 0.06 | 0.96 | 6.24 | 6.3 | 6.24 | 1515 |
| 1743542640 | 6.24 | 0.23 | 3.83 | 6.0599999 | 6.24 | 6.0599999 | 408 |
| 1743456180 | 6.01 | -0.14 | -2.28 | 6.15 | 6.15 | 6.01 | 1019 |
| 1743197340 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 1009 |
| 1743110880 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 554 |
| 1743024540 | 6.1 | 0.32 | 5.54 | 6.1 | 6.1 | 6.1 | 204 |
| 1742938140 | 5.78 | -0.32 | -5.25 | 5.83 | 6 | 5.78 | 944 |
| 1742851200 | 6.1 | 0.29 | 4.99 | 5.6968 | 6.1 | 5.6968 | 1306 |
| 1742592540 | 5.8099999 | -0.11 | -1.86 | 5.82 | 5.82 | 5.8099999 | 862 |
| 1742505960 | 5.92 | 0.1 | 1.72 | 5.8484 | 5.92 | 5.59 | 1045 |
| 1742419200 | 5.82 | -0.44 | -7.03 | 5.82 | 5.82 | 5.82 | 1245 |
| 1742333400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 76 |
| 1742246880 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1741987680 | 6.26 | 0.27 | 4.51 | 6.26 | 6.26 | 6.26 | 755 |
| 1741901340 | 5.99 | -0.27 | -4.37 | 5.99 | 5.99 | 5.99 | 614 |
| 1741814940 | 6.264 | 0.33 | 5.63 | 6.03 | 6.264 | 5.93 | 438 |
| 1741728480 | 5.93 | 0.01 | 0.17 | 5.93 | 5.93 | 5.93 | 1738 |
| 1741641600 | 5.92 | 0.38 | 6.86 | 5.92 | 5.92 | 5.92 | 452 |
| 1741386000 | 5.54 | -0.39 | -6.58 | 5.6375 | 5.915 | 5.54 | 2192 |
| 1741300140 | 5.93 | 0.4 | 7.23 | 6.29 | 6.29 | 5.93 | 936 |
| 1741213440 | 5.53 | -0.74 | -11.80 | 5.91 | 6.15 | 5.53 | 907 |
| 1741126800 | 6.2699999 | -0.01 | -0.16 | 5.48 | 6.2699999 | 5.48 | 1612 |
| 1741040760 | 6.28 | 0.84 | 15.44 | 5.5 | 6.28 | 5.5 | 839 |
| 1740781260 | 5.44 | -0.85 | -13.51 | 5.865 | 6.29 | 5.44 | 645 |
| 1740694800 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1740608400 | 6.29 | 0.64 | 11.33 | 6.29 | 6.29 | 6.29 | 728 |
| 1740522480 | 5.65 | -0.01 | -0.18 | 5.65 | 5.65 | 5.65 | 1269 |
| 1740435600 | 5.66 | -0.38 | -6.21 | 5.85 | 5.85 | 5.655 | 1227 |
| 1740176400 | 6.035 | 0.02 | 0.33 | 5.99 | 6.2 | 5.99 | 1961 |
| 1740090480 | 6.015 | -0.09 | -1.39 | 6.01 | 6.2 | 5.972 | 3609 |
| 1740003960 | 6.1 | -0.07 | -1.13 | 5.955 | 6.19 | 5.71 | 2801 |
| 1739917740 | 6.17 | 0.07 | 1.15 | 6.01 | 6.2 | 5.972 | 4846 |
| 1739572020 | 6.1 | 0.42 | 7.46 | 5.74 | 6.1 | 5.74 | 935 |
| 1739485320 | 5.6765 | 0.24 | 4.44 | 5.715 | 6.1 | 5.6765 | 1157 |
| 1739398920 | 5.4349999 | -0.29 | -4.98 | 5.75 | 5.75 | 5.4349999 | 894 |
| 1739312940 | 5.72 | 0.65 | 12.82 | 5.72 | 5.72 | 5.72 | 230 |
| 1739226000 | 5.07 | -0.64 | -11.21 | 5.07 | 6.1 | 5.07 | 345 |
| 1738967160 | 5.71 | -0.37 | -6.09 | 5.6138 | 5.71 | 5.6138 | 1027 |
| 1738880400 | 6.08 | -0.02 | -0.33 | 6.08 | 6.08 | 6.08 | 184 |
| 1738794000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 567 |
| 1738708080 | 6.1 | 0.16 | 2.69 | 6.1 | 6.1 | 6.1 | 1127 |
| 1738621740 | 5.94 | -0.16 | -2.62 | 5.94 | 5.94 | 5.94 | 371 |
| 1738362000 | 6.1 | 0.37 | 6.46 | 5.78 | 6.1 | 5.78 | 3418 |
| 1738276080 | 5.73 | -0.37 | -6.07 | 6 | 6 | 5.73 | 731 |
| 1738189740 | 6.1 | 0.29 | 4.97 | 5.79 | 6.1 | 5.79 | 1030 |
| 1738103280 | 5.811 | 0.09 | 1.59 | 5.811 | 5.811 | 5.811 | 468 |
| 1738016820 | 5.72 | -0.44 | -7.14 | 5.73 | 5.73 | 5.72 | 741 |
| 1737757440 | 6.16 | 0.06 | 0.98 | 6.39 | 6.39 | 6.16 | 1814 |
| 1737671220 | 6.1 | 0.41 | 7.21 | 6.1 | 6.1 | 6.1 | 549 |
| 1737584640 | 5.69 | -0.42 | -6.87 | 5.53 | 5.69 | 5.53 | 821 |
| 1737498540 | 6.11 | 0.3 | 5.16 | 5.99 | 6.11 | 5.99 | 3390 |
| 1737152820 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1737066420 | 5.8099999 | -0.12 | -2.02 | 5.93 | 6 | 5.8099999 | 859 |
| 1736979720 | 5.93 | 0.17 | 2.86 | 5.93 | 5.93 | 5.93 | 181 |
| 1736893380 | 5.765 | -0.1 | -1.71 | 5.765 | 5.765 | 5.765 | 1647 |
| 1736806800 | 5.865 | -0.13 | -2.09 | 5.865 | 6 | 5.865 | 590 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
