Hot Features
프리미엄
Universal Music Group NV (PK) (UMGNF)
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 | -0.088 | -0.361574492563 | 24.338 | 25.4 | 23.9 | 14371 | 24.31702455 | CS |
| 4 | -0.272 | -1.10920805807 | 24.522 | 25.4 | 23 | 29579 | 23.8169478 | CS |
| 12 | -1.75 | -6.73076923077 | 26 | 27.33 | 23 | 35002 | 25.36454047 | CS |
| 26 | -6.47 | -21.0611979167 | 30.72 | 31.33 | 22.53 | 23686 | 25.21702387 | CS |
| 52 | -2.98 | -10.9438119721 | 27.23 | 32.24 | 22.53 | 17098 | 26.52813472 | CS |
| 156 | -4.05 | -14.3109540636 | 28.3 | 32.24 | 16.3523 | 16868 | 23.98441874 | CS |
| 260 | -3.35 | -12.1376811594 | 27.6 | 32.24 | 16.3523 | 16254 | 24.12857785 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733782800 | 24.25 | -0.57 | -2.30 | 25 | 25.4 | 24.25 | 17857 |
| 1733523600 | 24.82 | 0.35 | 1.43 | 24.34 | 24.922 | 24.34 | 4484 |
| 1733437500 | 24.47 | 0.27 | 1.12 | 25 | 25 | 24.4 | 18291 |
| 1733350980 | 24.2 | 0.02 | 0.10 | 24.061 | 24.445 | 23.9 | 22783 |
| 1733264700 | 24.176 | -0.19 | -0.80 | 24.338 | 24.92 | 24.05 | 8441 |
| 1733178180 | 24.37 | 0.13 | 0.54 | 24.29 | 24.4 | 23.9 | 19641 |
| 1732918200 | 24.24 | 0.41 | 1.73 | 23.995 | 24.24 | 23.7 | 12835 |
| 1732746540 | 23.828 | 0.18 | 0.75 | 23.88 | 24.53 | 23.68 | 26271 |
| 1732660140 | 23.65 | -0.3 | -1.23 | 23.6 | 23.67 | 23.23 | 25941 |
| 1732573560 | 23.945 | 0.05 | 0.19 | 23.538 | 24.084 | 23.538 | 9865 |
| 1732314000 | 23.9 | 0.7 | 3.02 | 23.19 | 23.9 | 23.19 | 19656 |
| 1732227900 | 23.2 | -0.5 | -2.11 | 23.8 | 23.8 | 23 | 168003 |
| 1732141740 | 23.7 | -0.13 | -0.55 | 23.678 | 23.73 | 23.34 | 3761 |
| 1732054800 | 23.83 | -0.13 | -0.55 | 23.96 | 24.035 | 23.5 | 131971 |
| 1731968640 | 23.9621 | -0.42 | -1.73 | 24.2618 | 24.43 | 23.8 | 8495 |
| 1731709260 | 24.385 | -0.55 | -2.21 | 24.312 | 25.01 | 24.16 | 21820 |
| 1731622800 | 24.935 | 0.08 | 0.34 | 24.344 | 24.935 | 24.344 | 4230 |
| 1731536760 | 24.85 | 0.45 | 1.84 | 24.1441 | 24.85 | 24.1441 | 24373 |
| 1731450480 | 24.4 | -0.57 | -2.27 | 24.522 | 24.522 | 24.2421 | 13291 |
| 1731363600 | 24.9675 | -0.84 | -3.25 | 25.44 | 25.44 | 24.874 | 5794 |
| 1731104400 | 25.805 | 1.18 | 4.77 | 25.32 | 26.57 | 25.236 | 7895 |
| 1731018540 | 24.63 | -0.07 | -0.28 | 24.47 | 25.9 | 24.47 | 6191 |
| 1730931600 | 24.7 | -0.59 | -2.32 | 24.87 | 24.87 | 24.4 | 7674 |
| 1730845680 | 25.2868 | 0.24 | 0.95 | 24.81 | 25.8525 | 24.81 | 21344 |
| 1730759160 | 25.05 | -0.63 | -2.45 | 24.92 | 25.48 | 24.92 | 3487 |
| 1730496420 | 25.6793 | 0.52 | 2.06 | 25.6 | 25.87 | 25.53 | 8333 |
| 1730409780 | 25.16 | 0.04 | 0.16 | 24.897 | 26.1 | 24.6 | 28121 |
| 1730323500 | 25.12 | -0.38 | -1.49 | 25.3569 | 25.72 | 24.879 | 7154 |
| 1730237280 | 25.5 | -0.2 | -0.78 | 25.75 | 25.75 | 25.14 | 9220 |
| 1730150880 | 25.7 | 0.53 | 2.11 | 25.57 | 26.33 | 25.4865 | 5961 |
| 1729891500 | 25.168 | -0.23 | -0.91 | 25.4 | 26.241 | 25.168 | 15333 |
| 1729805160 | 25.4 | 0 | 0.02 | 25.38 | 25.4 | 24.91 | 5782 |
| 1729718940 | 25.3953 | -0.25 | -0.99 | 25.57 | 25.81 | 25.3953 | 12070 |
| 1729632300 | 25.65 | -0.75 | -2.84 | 25.85 | 26.0767 | 25.35 | 11897 |
| 1729545600 | 26.4 | 0.28 | 1.07 | 25.838 | 26.4 | 25.838 | 2709 |
| 1729286400 | 26.12 | 0.32 | 1.24 | 26 | 26.358 | 26 | 4091 |
| 1729200000 | 25.8 | -0.24 | -0.90 | 26.5 | 26.5 | 25.56 | 8694 |
| 1729113960 | 26.035 | -0.25 | -0.94 | 25.95 | 26.3655 | 25.61 | 5660 |
| 1729027680 | 26.282 | 0.15 | 0.58 | 26.36 | 26.89 | 25.76 | 8249 |
| 1728941220 | 26.13 | 0.48 | 1.87 | 26.192 | 26.195 | 25.5 | 2334 |
| 1728681900 | 25.65 | -0.37 | -1.42 | 26.0112 | 26.24 | 25.65 | 28782 |
| 1728595560 | 26.02 | -0.56 | -2.09 | 25.48 | 26.02 | 25.48 | 3928 |
| 1728508800 | 26.5755 | 0.61 | 2.33 | 26.175 | 26.5755 | 25.872 | 125143 |
| 1728422580 | 25.97 | 0.4 | 1.54 | 25.8219 | 26.37 | 25.8219 | 44445 |
| 1728336000 | 25.575 | -0.37 | -1.41 | 25.785 | 25.785 | 25.37 | 37903 |
| 1728077220 | 25.94 | 0.2 | 0.76 | 25.94 | 25.94 | 25.94 | 50836 |
| 1727990760 | 25.744 | -0.21 | -0.80 | 25.8925 | 25.8925 | 25.744 | 10546 |
| 1727904000 | 25.9525 | 0.05 | 0.20 | 25.74 | 26.21 | 25.74 | 6432 |
| 1727818140 | 25.9 | -1.43 | -5.23 | 26.07 | 26.07 | 25.688 | 8921 |
| 1727731380 | 27.33 | 0.8 | 3.02 | 26.302 | 27.33 | 25.73 | 5339 |
| 1727472000 | 26.53 | -0.12 | -0.43 | 26.65 | 26.65 | 26.53 | 4932 |
| 1727386200 | 26.645 | 0.54 | 2.09 | 25.87 | 26.645 | 25.87 | 170701 |
| 1727299200 | 26.1 | 0.05 | 0.17 | 26.17 | 26.18 | 25.61 | 170264 |
| 1727212800 | 26.055 | 1.06 | 4.22 | 25.9 | 26.59 | 25.39 | 285904 |
| 1727126940 | 25 | -0.32 | -1.26 | 25.288 | 25.702 | 25 | 32084 |
| 1726867200 | 25.3195 | -0.65 | -2.49 | 25.46 | 25.78 | 25.12 | 185460 |
| 1726781220 | 25.965 | -0.37 | -1.42 | 25.6545 | 26.08 | 25.62 | 133725 |
| 1726694460 | 26.339 | 1.03 | 4.07 | 25.5 | 26.339 | 25.15 | 2558 |
| 1726608240 | 25.31 | -0.7 | -2.69 | 26 | 26 | 25.29 | 7196 |
| 1726521720 | 26.01 | -0.14 | -0.53 | 26.01 | 26.01 | 26.01 | 4247 |
| 1726262940 | 26.1476 | 0 | 0.00 | 26.1476 | 26.1476 | 26.1476 | 0 |
| 1726176540 | 26.1476 | 0.15 | 0.57 | 26.33 | 26.33 | 25.76 | 14242 |
| 1726090140 | 25.9982 | 0.68 | 2.68 | 25.5 | 26.15 | 25.5 | 11316 |
| 1726003500 | 25.32 | -0.46 | -1.79 | 25.75 | 25.7875 | 25.15 | 15907 |
