Hot Features
프리미엄
Sekisui House Spn Adr (PK) (SKHSY)
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 | -0.41 | -1.76724137931 | 23.2 | 23.68 | 22.09 | 46321 | 22.61407091 | CS |
| 4 | -0.26 | -1.12798264642 | 23.05 | 23.98 | 22 | 126876 | 23.03080384 | CS |
| 12 | 0.81 | 3.68516833485 | 21.98 | 24.93 | 21.98 | 65808 | 23.1906323 | CS |
| 26 | -1.215 | -5.06144553218 | 24.005 | 28.93 | 21.98 | 44475 | 23.9382644 | CS |
| 52 | 1.26 | 5.85229911751 | 21.53 | 28.93 | 20.03 | 51029 | 23.21545815 | CS |
| 156 | 2.06 | 9.93728895321 | 20.73 | 28.93 | 15.87 | 49609 | 20.03507111 | CS |
| 260 | 0.58 | 2.61143628996 | 22.21 | 28.93 | 13.66 | 43248 | 19.77419442 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739485320 | 22.79 | 0.58 | 2.61 | 22.63 | 22.81 | 22.63 | 32005 |
| 1739398920 | 22.21 | -0.32 | -1.42 | 22.31 | 22.31 | 22.11 | 66292 |
| 1739312940 | 22.53 | -0.24 | -1.05 | 22.41 | 22.85 | 22.31 | 39214 |
| 1739226000 | 22.77 | -0.23 | -1.00 | 22.09 | 23.68 | 22.09 | 51567 |
| 1738967160 | 23 | -0.44 | -1.88 | 23.2 | 23.31 | 22.99 | 42526 |
| 1738880400 | 23.44 | 0.3 | 1.30 | 23.42 | 23.5 | 23.35 | 398059 |
| 1738794000 | 23.14 | 0.5 | 2.21 | 23.135 | 23.14 | 22.95 | 486453 |
| 1738708080 | 22.64 | -0.06 | -0.26 | 22 | 22.69 | 22 | 567453 |
| 1738621740 | 22.7 | -0.35 | -1.50 | 22 | 22.79 | 22 | 195950 |
| 1738362000 | 23.045 | -0.56 | -2.35 | 23.14 | 23.23 | 22.98 | 21351 |
| 1738276080 | 23.6 | 0.18 | 0.77 | 23.69 | 23.84 | 23.53 | 18470 |
| 1738189740 | 23.42 | -0.19 | -0.80 | 23.46 | 23.6 | 23.39 | 36940 |
| 1738103280 | 23.61 | 0.1 | 0.43 | 22.6501 | 23.69 | 22.65 | 24339 |
| 1738016820 | 23.51 | 0.2 | 0.84 | 22.51 | 23.64 | 22.51 | 82817 |
| 1737757440 | 23.315 | 0.18 | 0.76 | 23.58 | 23.98 | 23.18 | 20641 |
| 1737671220 | 23.14 | 0 | 0.02 | 23.5 | 23.5 | 23.03 | 60544 |
| 1737584640 | 23.135 | -0.36 | -1.51 | 23.927 | 23.927 | 23.06 | 74686 |
| 1737498540 | 23.49 | 0.45 | 1.95 | 23.93 | 23.93 | 23.36 | 146896 |
| 1737152880 | 23.04 | -0.04 | -0.17 | 23.05 | 23.07 | 23.01 | 44450 |
| 1737066420 | 23.08 | -0.01 | -0.04 | 22.1601 | 23.96 | 22.1601 | 30502 |
| 1736979720 | 23.09 | 0.21 | 0.92 | 23.065 | 23.09 | 22.948 | 69998 |
| 1736893380 | 22.88 | 0.16 | 0.70 | 23.19 | 23.19 | 22.75 | 46919 |
| 1736806800 | 22.72 | -0.03 | -0.13 | 22.79 | 23.58 | 22.33 | 30473 |
| 1736547720 | 22.75 | -0.63 | -2.69 | 22.9 | 23.65 | 22.7 | 40262 |
| 1736375340 | 23.38 | -0.4 | -1.68 | 23.898 | 24.29 | 23.31 | 73382 |
| 1736288940 | 23.78 | -0.2 | -0.83 | 23.53 | 23.82 | 23.53 | 30392 |
| 1736202360 | 23.98 | 0.03 | 0.13 | 24.02 | 24.05 | 23.94 | 26161 |
| 1735942980 | 23.95 | 0.06 | 0.25 | 24.82 | 24.82 | 23.785 | 24299 |
| 1735856700 | 23.89 | -0.02 | -0.08 | 23.864 | 23.9935 | 23.77 | 16302 |
| 1735683960 | 23.91 | -0.04 | -0.17 | 23.02 | 23.98 | 23.02 | 15499 |
| 1735597740 | 23.95 | -0.07 | -0.29 | 24.71 | 24.92 | 23.14 | 39315 |
| 1735338000 | 24.02 | 0.27 | 1.14 | 23.955 | 24.02 | 23.88 | 28751 |
| 1735252020 | 23.749 | 0.6 | 2.59 | 22.85 | 23.77 | 22.85 | 42466 |
| 1735078200 | 23.15 | -0.01 | -0.04 | 23.175 | 23.23 | 23.1445 | 25582 |
| 1734992400 | 23.16 | 0 | 0.00 | 23.61 | 23.61 | 23.02 | 40470 |
| 1734733200 | 23.16 | 0.31 | 1.37 | 23.14 | 23.36 | 23.075 | 31677 |
| 1734646800 | 22.848 | -0.38 | -1.64 | 23.22 | 23.22 | 22.76 | 27185 |
| 1734560940 | 23.23 | -0.75 | -3.13 | 24.26 | 24.26 | 23.21 | 34399 |
| 1734474360 | 23.98 | 0 | 0.00 | 24.89 | 24.89 | 23.89 | 28709 |
| 1734388140 | 23.98 | 0.27 | 1.14 | 23.954 | 23.99 | 23.93 | 30988 |
| 1734128940 | 23.71 | -0.13 | -0.55 | 23.766 | 23.766 | 23.676 | 24528 |
| 1734042480 | 23.84 | -0.06 | -0.25 | 23.904 | 23.94 | 23.84 | 20423 |
| 1733955900 | 23.9 | 0.01 | 0.04 | 23.915 | 23.94 | 23.86 | 21230 |
| 1733869200 | 23.89 | -0.08 | -0.33 | 24.005 | 24.14 | 23.83 | 19047 |
| 1733782800 | 23.97 | -0.02 | -0.06 | 23.83 | 24.1 | 23.83 | 23753 |
| 1733523600 | 23.985 | 0.09 | 0.36 | 24.93 | 24.93 | 23.16 | 18524 |
| 1733437500 | 23.9 | -0.26 | -1.08 | 23.07 | 24.0548 | 23.07 | 24454 |
| 1733350980 | 24.16 | -0.17 | -0.70 | 24.3 | 24.352 | 24.1075 | 34834 |
| 1733264700 | 24.33 | 0.38 | 1.57 | 24.33 | 24.4 | 24.3 | 33615 |
| 1733178180 | 23.955 | 0.23 | 0.99 | 23.914 | 23.99 | 23.904 | 45589 |
| 1732918200 | 23.72 | 0.39 | 1.67 | 23.5 | 23.72 | 23.34 | 11928 |
| 1732746540 | 23.33 | -0.07 | -0.30 | 23.434 | 23.44 | 23.33 | 17413 |
| 1732660140 | 23.4 | 0.07 | 0.30 | 22.98 | 23.5 | 22.98 | 31675 |
| 1732573560 | 23.33 | 0.28 | 1.21 | 23.38 | 23.499 | 23.2 | 104135 |
| 1732314000 | 23.05 | 0.39 | 1.72 | 21.98 | 23.33 | 21.98 | 43907 |
| 1732227900 | 22.66 | -0.11 | -0.48 | 22.62 | 22.67 | 22.56 | 37250 |
| 1732141740 | 22.77 | -0.16 | -0.70 | 22.87 | 23.09 | 22.67 | 34066 |
| 1732054800 | 22.93 | -0.16 | -0.69 | 22.1401 | 22.98 | 22.1401 | 47727 |
| 1731968640 | 23.09 | 0.17 | 0.73 | 23.002 | 23.1 | 22.95 | 86050 |
| 1731709260 | 22.922 | -0.4 | -1.71 | 23.1 | 23.1 | 22.79 | 31753 |
| 1731622800 | 23.32 | 0.04 | 0.17 | 23.405 | 23.433 | 23.28 | 24302 |
