Hot Features
프리미엄
Softbank Group Corporation (PK) (SFTBY)
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 | -0.44 | -1.39064475348 | 31.64 | 32.8 | 30.81 | 602994 | 31.60827503 | DR |
| 4 | -3.05 | -8.90510948905 | 34.25 | 34.5 | 29.51 | 781196 | 31.30612897 | DR |
| 12 | 1.55 | 5.22765598651 | 29.65 | 35.19 | 27.39 | 668337 | 31.19679031 | DR |
| 26 | 1.81 | 6.15855733243 | 29.39 | 35.19 | 25.67 | 551362 | 30.37345578 | DR |
| 52 | 3.55 | 12.8390596745 | 27.65 | 37.3 | 22.35 | 560111 | 29.78445668 | DR |
| 156 | 8.8 | 39.2857142857 | 22.4 | 37.3 | 16.78 | 445280 | 24.78390143 | DR |
| 260 | 6.09 | 24.2532855436 | 25.11 | 50.24 | 12.2 | 501491 | 26.24609057 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090480 | 31.2 | -0.27 | -0.86 | 31.27 | 31.71 | 30.81 | 429788 |
| 1740003960 | 31.47 | -0.47 | -1.47 | 32 | 32.729999 | 31.29 | 395155 |
| 1739917740 | 31.94 | 0.69 | 2.21 | 32.5 | 32.799999 | 31.54 | 1157544 |
| 1739572020 | 31.25 | -0.4 | -1.26 | 31.64 | 31.88 | 30.92 | 429487 |
| 1739485320 | 31.65 | 0.64 | 2.06 | 30.95 | 31.885 | 30.4 | 541401 |
| 1739398920 | 31.01 | 0.09 | 0.29 | 31.03 | 31.16 | 30.5 | 874342 |
| 1739312940 | 30.92 | -0.46 | -1.47 | 31.74 | 31.9 | 30.8 | 684928 |
| 1739226000 | 31.38 | 0.28 | 0.90 | 31.36 | 31.6 | 30.83 | 341020 |
| 1738967160 | 31.1 | -0.72 | -2.26 | 32.189999 | 32.4 | 31 | 648967 |
| 1738880400 | 31.82 | -0.64 | -1.97 | 32.4 | 32.439999 | 31.32 | 731641 |
| 1738794000 | 32.46 | 0.92 | 2.92 | 31.54 | 32.729999 | 31.1002 | 1156739 |
| 1738708080 | 31.54 | 0.9 | 2.94 | 30.75 | 31.69 | 30.12 | 935575 |
| 1738621740 | 30.64 | -0.08 | -0.27 | 30.74 | 31.4 | 30.01 | 866439 |
| 1738362000 | 30.722 | 0.03 | 0.10 | 30.69 | 32.32 | 30.36 | 815201 |
| 1738276080 | 30.69 | 0.71 | 2.37 | 30.21 | 31.59 | 30.01 | 855080 |
| 1738189740 | 29.98 | -0.29 | -0.96 | 30.1 | 30.77 | 29.65 | 574304 |
| 1738103280 | 30.27 | 0.07 | 0.23 | 30.05 | 30.37 | 29.51 | 916719 |
| 1738016820 | 30.2 | -3.35 | -9.99 | 30.74 | 33.24 | 29.58 | 1344620 |
| 1737757440 | 33.549999 | 0.15 | 0.45 | 34.25 | 34.5 | 33.465 | 1143770 |
| 1737671220 | 33.4 | -0.7 | -2.05 | 34.5 | 34.55 | 33.15 | 3032131 |
| 1737584640 | 34.1 | 3.37 | 10.97 | 34.34 | 35.19 | 33 | 3866103 |
| 1737498540 | 30.73 | 1.21 | 4.10 | 30.1 | 31 | 29.479 | 1511490 |
| 1737152880 | 29.52 | 0.06 | 0.20 | 29.35 | 29.78 | 29 | 522981 |
| 1737066420 | 29.46 | 0.03 | 0.10 | 29.11 | 29.9 | 29.11 | 641592 |
| 1736979720 | 29.43 | 0.79 | 2.76 | 28.8 | 29.56 | 28.8 | 551107 |
| 1736893380 | 28.64 | -0.06 | -0.21 | 29 | 29.38 | 28.2001 | 332548 |
| 1736806800 | 28.7 | -0.15 | -0.52 | 29.24 | 29.38 | 28.01 | 229045 |
| 1736547720 | 28.85 | -0.65 | -2.20 | 29.5 | 29.75 | 28.59 | 237446 |
| 1736375340 | 29.5 | 0.36 | 1.24 | 29.57 | 29.99 | 29.15 | 450167 |
| 1736288940 | 29.14 | -0.8 | -2.67 | 30 | 30.3 | 29.05 | 508024 |
| 1736202360 | 29.94 | 0.26 | 0.88 | 29.4 | 30.02 | 29 | 672990 |
| 1735942980 | 29.68 | 0.73 | 2.52 | 28.9 | 29.6975 | 28.82 | 643528 |
| 1735856700 | 28.95 | 0.13 | 0.45 | 28.67 | 29.6 | 28.22 | 323895 |
| 1735683960 | 28.82 | -0.12 | -0.41 | 29.04 | 29.75 | 28.15 | 152050 |
| 1735597740 | 28.94 | -0.1 | -0.34 | 28.7 | 29.01 | 28.68 | 234453 |
| 1735338000 | 29.04 | 0.16 | 0.55 | 29.05 | 29.25 | 28.85 | 541254 |
| 1735252020 | 28.88 | 0.52 | 1.83 | 28.66 | 28.99 | 27.95 | 192629 |
| 1735078200 | 28.36 | -0.18 | -0.61 | 27.75 | 28.54 | 27.68 | 147228 |
| 1734992400 | 28.535 | 0.34 | 1.22 | 28.2 | 28.88 | 27.86 | 336617 |
| 1734733200 | 28.19 | -0.82 | -2.83 | 27.73 | 29.09 | 27.39 | 481183 |
| 1734646800 | 29.01 | -0.79 | -2.65 | 29.5 | 29.775 | 29 | 706091 |
| 1734560940 | 29.8 | -1.63 | -5.19 | 31.17 | 31.435 | 29.63 | 462186 |
| 1734474360 | 31.43 | 0.39 | 1.26 | 32.259999 | 32.49 | 31.25 | 1498025 |
| 1734388140 | 31.04 | 0.3 | 0.98 | 31.49 | 31.54 | 29.9 | 918281 |
| 1734128940 | 30.74 | 0.09 | 0.29 | 30.3 | 30.88 | 30.1501 | 686460 |
| 1734042480 | 30.65 | -0.1 | -0.33 | 30.3 | 30.8395 | 30.25 | 186208 |
| 1733955900 | 30.75 | 0.48 | 1.59 | 30.75 | 30.8 | 29.7 | 162886 |
| 1733869200 | 30.27 | -0.28 | -0.92 | 30.31 | 30.98 | 30.21 | 126361 |
| 1733782800 | 30.55 | 0.19 | 0.63 | 30.38 | 31.1 | 30.38 | 178392 |
| 1733523600 | 30.36 | 0.34 | 1.13 | 30.01 | 30.49 | 30 | 62285 |
| 1733437500 | 30.02 | -0.03 | -0.10 | 30.39 | 30.39 | 29.8 | 269456 |
| 1733350980 | 30.05 | -0.46 | -1.51 | 30.4 | 30.4 | 29.52 | 132080 |
| 1733264700 | 30.51 | 0.51 | 1.70 | 30.16 | 30.9 | 30.16 | 160289 |
| 1733178180 | 30 | 0.05 | 0.17 | 29.9 | 30.05 | 29.61 | 532060 |
| 1732918200 | 29.95 | 1.08 | 3.74 | 29.65 | 30 | 28.97 | 226269 |
| 1732746540 | 28.87 | 0.23 | 0.80 | 29.64 | 29.64 | 28.65 | 834717 |
| 1732660140 | 28.64 | -0.16 | -0.56 | 28.54 | 29.0999 | 28.54 | 249954 |
| 1732573560 | 28.8 | 0.8 | 2.86 | 28.56 | 29.13 | 28.4 | 333914 |
| 1732314000 | 28 | 0.1 | 0.36 | 27.65 | 28.03 | 27.5 | 240269 |
| 1732227900 | 27.9 | -0.07 | -0.25 | 27.52 | 28.05 | 27.52 | 556547 |
