Hot Features
프리미엄
Tencent Holdings Ltd (PK) (TCEHY)
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 | 3.06 | 6.12489991994 | 49.96 | 54.5 | 49.85 | 4468630 | 52.30639984 | DR |
| 4 | -0.19 | -0.357075737643 | 53.21 | 54.5 | 46.76 | 4900190 | 49.59479655 | DR |
| 12 | -0.89 | -1.65089964756 | 53.91 | 55.84 | 46.76 | 2952910 | 50.91815748 | DR |
| 26 | 6.62 | 14.2672413793 | 46.4 | 62.57 | 44.25 | 2768197 | 51.92932164 | DR |
| 52 | 18.42 | 53.2369942197 | 34.6 | 62.57 | 33 | 2630244 | 47.48214664 | DR |
| 156 | -7.35 | -12.1749213185 | 60.37 | 63 | 24.75 | 3272004 | 43.98270799 | DR |
| 260 | 5.09 | 10.6196536616 | 47.93 | 99.4 | 24.75 | 3675454 | 53.49276829 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 53.02 | -1.41 | -2.59 | 54.44 | 54.59 | 52.89 | 4563066 |
| 1738276080 | 54.43 | 1.79 | 3.40 | 52.5 | 54.5 | 52.4 | 4768431 |
| 1738189740 | 52.64 | 0.04 | 0.08 | 52.62 | 53.15 | 52.2 | 5552966 |
| 1738103280 | 52.6 | 1.49 | 2.92 | 51.55 | 52.6 | 51.185 | 3467766 |
| 1738016820 | 51.11 | 0.76 | 1.51 | 50.78 | 51.43 | 50.6806 | 4918646 |
| 1737757440 | 50.35 | 1.11 | 2.25 | 49.96 | 50.95 | 49.85 | 3635341 |
| 1737671220 | 49.24 | -0.01 | -0.02 | 48.8 | 50 | 48.67 | 3180970 |
| 1737584640 | 49.25 | 0.02 | 0.04 | 49.07 | 49.34 | 48.9575 | 1505667 |
| 1737498540 | 49.23 | -0.11 | -0.22 | 49.63 | 49.72 | 49.06 | 2430022 |
| 1737152880 | 49.34 | 0.57 | 1.17 | 48.7 | 49.84 | 48.6 | 4331619 |
| 1737066420 | 48.77 | -0.08 | -0.16 | 49 | 49 | 48.55 | 3631756 |
| 1736979720 | 48.85 | 1.16 | 2.43 | 48.86 | 48.98 | 48.3 | 3439246 |
| 1736893380 | 47.69 | 0.74 | 1.58 | 48.1 | 48.14 | 47.65 | 3595214 |
| 1736806800 | 46.95 | 0.11 | 0.23 | 46.89 | 47.12 | 46.76 | 2698614 |
| 1736547720 | 46.84 | -0.83 | -1.74 | 47.28 | 47.535 | 46.82 | 3575346 |
| 1736375340 | 47.67 | -0.44 | -0.91 | 47.43 | 48.11 | 47.04 | 3195704 |
| 1736288940 | 48.11 | -0.9 | -1.84 | 49.2 | 49.78 | 47.91 | 9127370 |
| 1736202360 | 49.01 | -4.16 | -7.82 | 53.13 | 53.5 | 47.94 | 23501095 |
| 1735942980 | 53.17 | -0.04 | -0.08 | 53.21 | 53.4 | 52.94 | 1647639 |
| 1735856700 | 53.21 | 0.03 | 0.06 | 53 | 53.55 | 53 | 2105994 |
| 1735683960 | 53.18 | -0.05 | -0.09 | 53.12 | 53.35 | 53.04 | 1196656 |
| 1735597740 | 53.23 | -0.37 | -0.69 | 53.75 | 53.95 | 53.15 | 2181997 |
| 1735338000 | 53.6 | -0.51 | -0.94 | 53.8 | 53.88 | 53.38 | 1366335 |
| 1735252020 | 54.11 | 0.04 | 0.07 | 54.23 | 54.44 | 53.85 | 724886 |
| 1735078200 | 54.07 | -0.1 | -0.18 | 54.1 | 54.24 | 53.95 | 545319 |
| 1734992400 | 54.17 | -0.51 | -0.93 | 53.77 | 54.28 | 53.65 | 2308238 |
| 1734733200 | 54.68 | 1.6 | 3.01 | 54.61 | 54.98 | 54.15 | 4433441 |
| 1734646800 | 53.08 | 1.56 | 3.03 | 53.32 | 53.4 | 53 | 2931804 |
| 1734560940 | 51.52 | -0.75 | -1.43 | 52.34 | 52.35 | 51.35 | 1915215 |
| 1734474360 | 52.27 | 0.47 | 0.91 | 51.82 | 52.3 | 51.73 | 1376441 |
| 1734388140 | 51.8 | -0.84 | -1.60 | 51.91 | 52.6 | 51.73 | 1552648 |
| 1734128940 | 52.64 | -0.35 | -0.66 | 52.75 | 52.8375 | 52.48 | 1219551 |
| 1734042480 | 52.99 | 0.21 | 0.40 | 52.78 | 53.2 | 52.61 | 1117990 |
| 1733955900 | 52.78 | -0.27 | -0.51 | 52.65 | 52.85 | 52.51 | 1926509 |
| 1733869200 | 53.05 | -2.25 | -4.07 | 52.96 | 53.98 | 52.83 | 2411790 |
| 1733782800 | 55.3 | 2.61 | 4.95 | 54.86 | 55.84 | 53.755 | 4561068 |
| 1733523600 | 52.69 | 0.57 | 1.09 | 52.85 | 53.18 | 52.65 | 1204406 |
| 1733437500 | 52.12 | 0.82 | 1.60 | 51.98 | 52.3 | 51.98 | 1560017 |
| 1733350980 | 51.3 | -0.4 | -0.77 | 51.95 | 52.04 | 51.19 | 1336720 |
| 1733264700 | 51.7 | 0.15 | 0.29 | 51.7 | 52.022 | 51.575 | 1392763 |
| 1733178180 | 51.55 | -0.05 | -0.10 | 51.65 | 51.94 | 51.3 | 1601485 |
| 1732918200 | 51.6 | 0.13 | 0.25 | 51.25 | 51.73 | 50.87 | 1153169 |
| 1732746540 | 51.47 | 1.08 | 2.14 | 51.5501 | 52.5 | 51.3 | 1763860 |
| 1732660140 | 50.39 | -0.29 | -0.57 | 50.68 | 50.97 | 50.25 | 1524160 |
| 1732573560 | 50.68 | -0.52 | -1.02 | 50.6 | 50.864 | 50.51 | 2295694 |
| 1732314000 | 51.2 | -1 | -1.92 | 51.47 | 51.95 | 50.8 | 2064621 |
| 1732227900 | 52.2 | -0.21 | -0.40 | 52.24 | 52.4 | 52.02 | 1921191 |
| 1732141740 | 52.41 | 0.55 | 1.06 | 52.55 | 52.7 | 52.1 | 2853495 |
| 1732054800 | 51.86 | -0.35 | -0.67 | 51.94 | 51.98 | 51.56 | 849855 |
| 1731968640 | 52.21 | 0.56 | 1.08 | 52 | 52.26 | 51.72 | 1383701 |
| 1731709260 | 51.65 | -0.01 | -0.02 | 51.42 | 51.83 | 51.12 | 2717087 |
| 1731622800 | 51.66 | 1.53 | 3.05 | 51.65 | 51.9 | 51.35 | 3337412 |
| 1731536760 | 50.13 | -0.91 | -1.78 | 51.91 | 53.25 | 49.97 | 3511096 |
| 1731450480 | 51.04 | -1.46 | -2.78 | 51.8 | 52.265 | 50.79 | 2992993 |
| 1731363600 | 52.5 | -0.67 | -1.26 | 52.95 | 53.17 | 52.41 | 2274080 |
| 1731104400 | 53.17 | -2.9 | -5.17 | 53.91 | 54.98 | 52.73 | 2592961 |
| 1731018540 | 56.07 | 2.38 | 4.43 | 55.22 | 56.54 | 54.58 | 2849317 |
| 1730931600 | 53.69 | -1.23 | -2.24 | 53.44 | 54.9 | 53.05 | 2526787 |
| 1730845680 | 54.92 | 1.25 | 2.33 | 54.55 | 54.9275 | 54.5 | 1958836 |
| 1730759160 | 53.67 | 0.07 | 0.13 | 53.8 | 54.23 | 53.63 | 1514668 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
