Hot Features
프리미엄
Singapore Telecommunications Limited (PK) (SGAPY)
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 | 0.818 | 3.63523242378 | 22.502 | 23.355 | 22.5 | 108185 | 23.10895704 | DR |
| 4 | -0.1 | -0.426985482494 | 23.42 | 24.48 | 21.71 | 41387 | 23.25563656 | DR |
| 12 | -1.83 | -7.27634194831 | 25.15 | 26.75 | 21.71 | 29771 | 24.03315304 | DR |
| 26 | 5.27 | 29.1966759003 | 18.05 | 26.75 | 18.05 | 31629 | 22.57282683 | DR |
| 52 | 6.39 | 37.7436503249 | 16.93 | 26.75 | 16.7 | 55279 | 19.24637292 | DR |
| 156 | 5.8375 | 33.3905333905 | 17.4825 | 26.75 | 16.19 | 70330 | 18.57805574 | DR |
| 260 | -1.875 | -7.44195276841 | 25.195 | 26.75 | 14.66 | 73013 | 18.46447138 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 23.14 | 0.02 | 0.09 | 22.855 | 23.21 | 22.705 | 360140 |
| 1733178180 | 23.12 | 0.07 | 0.30 | 22.603 | 23.22 | 22.5675 | 38250 |
| 1732918200 | 23.05 | 0.55 | 2.44 | 22.98 | 23.05 | 22.97 | 16935 |
| 1732746540 | 22.5 | 0.12 | 0.54 | 22.502 | 22.59 | 22.5 | 17413 |
| 1732660140 | 22.38 | -0.21 | -0.93 | 22.45 | 22.45 | 22.28 | 24497 |
| 1732573560 | 22.59 | -0.71 | -3.05 | 22.67 | 22.67 | 21.71 | 47452 |
| 1732314000 | 23.3 | -0.08 | -0.34 | 23.265 | 23.34 | 23.22 | 24469 |
| 1732227900 | 23.38 | -0.44 | -1.85 | 23.456 | 23.48 | 23.332 | 28967 |
| 1732141740 | 23.82 | -0.34 | -1.41 | 23.57 | 23.99 | 23.57 | 18649 |
| 1732054800 | 24.161 | 0.69 | 2.92 | 24.04 | 24.27 | 24.04 | 21630 |
| 1731968640 | 23.475 | 0.07 | 0.28 | 23.73 | 24.06 | 23.25 | 21552 |
| 1731709260 | 23.41 | -0.09 | -0.38 | 23.5 | 23.5 | 23.38 | 33678 |
| 1731622800 | 23.5 | -0.16 | -0.68 | 23.6315 | 23.65 | 23.5 | 21921 |
| 1731536760 | 23.66 | 0.51 | 2.21 | 23.085 | 23.755 | 23.085 | 20238 |
| 1731450480 | 23.1485 | -0.81 | -3.39 | 23.42 | 23.54 | 22.67 | 26437 |
| 1731363600 | 23.96 | -0.38 | -1.56 | 23.9345 | 24 | 23.84 | 16111 |
| 1731104400 | 24.34 | 0.2 | 0.83 | 23.934 | 24.48 | 23.934 | 31139 |
| 1731018540 | 24.14 | 0.32 | 1.34 | 23.715 | 24.19 | 23.715 | 10739 |
| 1730931600 | 23.82 | -0.14 | -0.58 | 23.42 | 23.88 | 23.42 | 8575 |
| 1730845680 | 23.96 | 0.36 | 1.53 | 23.94 | 24.03 | 23.93 | 19428 |
| 1730759160 | 23.6 | 0.26 | 1.11 | 23.5 | 23.72 | 23.5 | 15345 |
| 1730496420 | 23.34 | -0.06 | -0.26 | 23.3695 | 23.45 | 23.34 | 17532 |
| 1730409780 | 23.4 | -0.17 | -0.70 | 22.65 | 23.82 | 22.65 | 19983 |
| 1730323500 | 23.565 | -0.29 | -1.19 | 23.383 | 24.58 | 22.87 | 28613 |
| 1730237280 | 23.85 | -0.31 | -1.28 | 23.1501 | 23.91 | 23.1501 | 32378 |
| 1730150880 | 24.16 | 0.05 | 0.21 | 24 | 24.21 | 24 | 28127 |
| 1729891500 | 24.11 | 0.57 | 2.42 | 23.75 | 25.1199 | 23.75 | 13328 |
| 1729805160 | 23.54 | -0.35 | -1.47 | 24.225 | 24.93 | 23.45 | 14142 |
| 1729718940 | 23.89 | -0.32 | -1.32 | 23.95 | 23.985 | 23.87 | 51896 |
| 1729632300 | 24.21 | -0.04 | -0.16 | 24.265 | 24.28 | 24.21 | 25084 |
| 1729545600 | 24.25 | -0.54 | -2.18 | 24.55 | 24.55 | 24.25 | 25598 |
| 1729286400 | 24.79 | 0.25 | 1.02 | 24.725 | 24.79 | 24.35 | 12781 |
| 1729200000 | 24.54 | 0.39 | 1.61 | 24.59 | 24.625 | 24.54 | 22480 |
| 1729113960 | 24.15 | 0.06 | 0.25 | 24.1615 | 24.21 | 24.11 | 8651 |
| 1729027680 | 24.09 | 0.08 | 0.33 | 24.13 | 24.18 | 24.04 | 13196 |
| 1728941220 | 24.01 | -0.08 | -0.33 | 24.13 | 24.13 | 24.01 | 10567 |
| 1728681900 | 24.09 | -0.07 | -0.29 | 23.27 | 24.18 | 23.27 | 20729 |
| 1728595560 | 24.16 | -0.21 | -0.86 | 24.115 | 24.17 | 24.065 | 11989 |
| 1728508800 | 24.37 | -0.08 | -0.33 | 24.32 | 24.395 | 24.3 | 11579 |
| 1728422580 | 24.45 | 0.13 | 0.53 | 24.35 | 25.0406 | 24.35 | 23304 |
| 1728336000 | 24.32 | -0.11 | -0.45 | 24.05 | 25.0678 | 24.05 | 38308 |
| 1728077220 | 24.43 | -0.13 | -0.53 | 24.382 | 24.43 | 24.3404 | 11160 |
| 1727990760 | 24.56 | -0.24 | -0.97 | 24.66 | 24.66 | 24.56 | 11416 |
| 1727904000 | 24.8 | -0.13 | -0.52 | 25.362 | 25.362 | 24.74 | 93670 |
| 1727818140 | 24.93 | -0.07 | -0.28 | 25.01 | 25.01 | 24.86 | 12192 |
| 1727731380 | 25 | -0.05 | -0.20 | 24.41 | 25.35 | 24.41 | 24124 |
| 1727472000 | 25.05 | 0.07 | 0.28 | 25.86 | 25.86 | 25.02 | 17557 |
| 1727386200 | 24.98 | -0.38 | -1.50 | 25.19 | 25.19 | 24.65 | 24549 |
| 1727299200 | 25.36 | -0.54 | -2.08 | 25.575 | 25.58 | 25.36 | 53945 |
| 1727212800 | 25.9 | 0.05 | 0.19 | 25.66 | 25.91 | 25.14 | 23043 |
| 1727126940 | 25.85 | -0.32 | -1.22 | 25.89 | 25.89 | 24.86 | 29535 |
| 1726867200 | 26.168 | 0.01 | 0.03 | 26.142 | 26.224 | 26.12 | 18314 |
| 1726781220 | 26.16 | 0.42 | 1.63 | 25.75 | 26.36 | 25.75 | 16586 |
| 1726694460 | 25.74 | 0.16 | 0.63 | 26.75 | 26.75 | 25.63 | 10910 |
| 1726608240 | 25.58 | 0.2 | 0.79 | 25.05 | 25.75 | 25.05 | 13831 |
| 1726521720 | 25.38 | 0.19 | 0.75 | 25.3588 | 25.42 | 25.33 | 19543 |
| 1726262940 | 25.19 | 0.04 | 0.16 | 25.2 | 25.24 | 25.13 | 54004 |
| 1726176540 | 25.15 | -0.11 | -0.42 | 25.05 | 25.2 | 25.05 | 18821 |
| 1726090140 | 25.255 | 0.54 | 2.21 | 25.15 | 25.29 | 25.1145 | 51923 |
| 1726003500 | 24.71 | 0.63 | 2.62 | 24.33 | 24.77 | 24.33 | 30555 |
| 1725917160 | 24.08 | 0.21 | 0.88 | 24.08 | 24.11 | 24.014 | 17390 |
| 1725658020 | 23.87 | 0.06 | 0.26 | 24.26 | 24.26 | 23.83 | 27962 |
| 1725571440 | 23.808 | -0.33 | -1.38 | 23.83 | 24.33 | 23.36 | 94977 |
| 1725485040 | 24.14 | 0.7 | 2.99 | 23.2365 | 24.19 | 23.17 | 25480 |
