Hot Features
프리미엄
Zurich Financial Services (QX) (ZFSVF)
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 | 3.98 | 0.587861690029 | 677.03 | 686.448 | 672.5 | 124 | 680.61943548 | CS |
| 4 | 71.27 | 11.6885885787 | 609.74 | 686.448 | 609.74 | 2198 | 655.69839857 | CS |
| 12 | 98.42 | 16.8935271803 | 582.59 | 686.448 | 566.461 | 1228 | 637.60572041 | CS |
| 26 | 81.01 | 13.5016666667 | 600 | 686.448 | 566.461 | 707 | 629.97443056 | CS |
| 52 | 130.21 | 23.6401597676 | 550.8 | 686.448 | 477.21 | 577 | 591.89478796 | CS |
| 156 | 229.74 | 50.9096549737 | 451.27 | 686.448 | 386.4 | 592 | 507.84385189 | CS |
| 260 | 396.56 | 139.412902092 | 284.45 | 686.448 | 259.5001 | 474 | 478.605858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 681.01 | 3.82 | 0.56 | 677 | 681.01 | 677 | 929 |
| 1741901340 | 677.192 | -0.52 | -0.08 | 681.15 | 681.15 | 677.192 | 231 |
| 1741814940 | 677.7135 | -4.95 | -0.73 | 673.683 | 677.7135 | 672.5 | 156 |
| 1741728480 | 682.668 | -3.78 | -0.55 | 683.89 | 683.89 | 675.522 | 6 |
| 1741641600 | 686.448 | 7.53 | 1.11 | 673.4 | 686.448 | 673.362 | 215 |
| 1741386000 | 678.922 | -4.78 | -0.70 | 677.03 | 678.922 | 675.688 | 12 |
| 1741300140 | 683.7 | 13.7 | 2.04 | 671.3246 | 683.7 | 671.3246 | 18183 |
| 1741213440 | 670 | 10.96 | 1.66 | 685.41 | 685.41 | 658.7 | 451 |
| 1741126800 | 659.04 | -8.96 | -1.34 | 676.5 | 678.81 | 659.04 | 42 |
| 1741040760 | 668 | 13 | 1.98 | 664.35 | 680 | 656.15 | 4605 |
| 1740781260 | 655 | 0.78 | 0.12 | 655 | 655 | 655 | 803 |
| 1740695340 | 654.22 | -9.03 | -1.36 | 656.01 | 656.3026 | 650 | 498 |
| 1740608400 | 663.25 | 12.34 | 1.90 | 660.16999 | 663.25 | 660.16999 | 62 |
| 1740522480 | 650.91 | 6.69 | 1.04 | 656.034 | 657.91 | 650.91 | 182 |
| 1740435600 | 644.219 | 14.68 | 2.33 | 645.344 | 650 | 634.84 | 52 |
| 1740176400 | 629.54 | -20.46 | -3.15 | 639.615 | 654.9 | 629.54 | 2064 |
| 1740090480 | 650 | 31.74 | 5.13 | 644.898 | 650 | 622.54999 | 29 |
| 1740003960 | 618.26 | 8.26 | 1.35 | 614.63 | 618.26 | 614.63 | 14081 |
| 1739917740 | 610 | 0.26 | 0.04 | 618 | 618 | 610 | 32 |
| 1739572020 | 609.74 | -8.82 | -1.43 | 609.74 | 609.74 | 609.74 | 60 |
| 1739485320 | 618.55999 | -6.44 | -1.03 | 634.42999 | 634.42999 | 618.55999 | 224 |
| 1739398920 | 625 | 2.85 | 0.46 | 625 | 625 | 625 | 3498 |
| 1739312940 | 622.15 | 2.81 | 0.45 | 622.15 | 622.15 | 622.15 | 44 |
| 1739226000 | 619.338 | 12.84 | 2.12 | 624 | 624 | 619.338 | 4 |
| 1738967160 | 606.5 | -9.3 | -1.51 | 631.34 | 637.54999 | 606.5 | 463 |
| 1738880400 | 615.79999 | 6.8 | 1.12 | 627.2 | 627.2 | 615.79999 | 2846 |
| 1738794000 | 609 | 1.8 | 0.30 | 620 | 620 | 609 | 605 |
| 1738708080 | 607.2 | 9.69 | 1.62 | 613.7372 | 613.7372 | 607.2 | 45 |
| 1738621740 | 597.51 | -6.29 | -1.04 | 601.515 | 601.515 | 597.51 | 103 |
| 1738362000 | 603.79999 | -13.4 | -2.17 | 603.79999 | 603.79999 | 603.79999 | 1 |
| 1738276080 | 617.2 | 0 | 0.00 | 617.2 | 617.2 | 617.2 | 3040 |
| 1738189740 | 617.2 | 7.33 | 1.20 | 606.04 | 617.2 | 606.04 | 20 |
| 1738103280 | 609.8659 | 11.04 | 1.84 | 606.08 | 611.003 | 606.08 | 110 |
| 1738016820 | 598.83 | 8.32 | 1.41 | 602.902 | 614.30999 | 598.83 | 1036 |
| 1737757440 | 590.508 | -0.04 | -0.01 | 597.402 | 597.402 | 590.508 | 56 |
| 1737671220 | 590.54999 | 7.95 | 1.36 | 590.54999 | 590.54999 | 590.54999 | 3148 |
| 1737584640 | 582.6 | -0.35 | -0.06 | 590.05999 | 590.47 | 582.6 | 2088 |
| 1737498540 | 582.946 | -6.05 | -1.03 | 582.64599 | 582.946 | 582.64599 | 2537 |
| 1737152880 | 589 | -6 | -1.01 | 587.91999 | 589.424 | 578.7 | 760 |
| 1737066420 | 595 | 8.05 | 1.37 | 584.756 | 595 | 583.15 | 47 |
| 1736979780 | 586.952 | 0 | 0.00 | 586.952 | 586.952 | 586.952 | 0 |
| 1736893380 | 586.952 | 20.49 | 3.62 | 580.3407 | 586.952 | 580.3407 | 11 |
| 1736806800 | 566.461 | -22.79 | -3.87 | 570.92499 | 577.408 | 566.461 | 43 |
| 1736547720 | 589.25 | -10.2 | -1.70 | 583.74199 | 589.25 | 583.74199 | 388 |
| 1736375340 | 599.45 | -7.3 | -1.20 | 599.45 | 599.45 | 599.45 | 1 |
| 1736288940 | 606.75 | -2.97 | -0.49 | 606.75 | 606.75 | 606.75 | 4 |
| 1736202360 | 609.72 | 20.92 | 3.55 | 600 | 609.72 | 594.296 | 495 |
| 1735942980 | 588.79999 | -2.37 | -0.40 | 596.307 | 596.307 | 588.79999 | 6 |
| 1735856760 | 591.16999 | 0 | 0.00 | 591.16999 | 591.16999 | 591.16999 | 0 |
| 1735683960 | 591.16999 | 5.21 | 0.89 | 591.16999 | 591.16999 | 591.16999 | 2 |
| 1735597740 | 585.96 | -5.69 | -0.96 | 585.96 | 585.96 | 585.96 | 2 |
| 1735338000 | 591.6511 | 2.06 | 0.35 | 591.6511 | 591.6511 | 591.6511 | 365 |
| 1735251000 | 589.59 | 0 | 0.00 | 589.59 | 589.59 | 589.59 | 0 |
| 1735078200 | 589.59 | -8.45 | -1.41 | 589.59 | 589.59 | 589.59 | 1 |
| 1734992400 | 598.035 | 12.59 | 2.15 | 588 | 608.35 | 588 | 28 |
| 1734733200 | 585.44 | -2.81 | -0.48 | 582.59 | 585.44 | 582.59 | 68 |
| 1734646800 | 588.25199 | -15.23 | -2.52 | 607.7 | 607.7 | 588.25199 | 103 |
| 1734560940 | 603.48 | -2.65 | -0.44 | 612.6831 | 612.6831 | 603.48 | 109 |
| 1734474360 | 606.13 | -8.87 | -1.44 | 619.82 | 619.82 | 606.13 | 55 |
| 1734388140 | 615 | -13.88 | -2.21 | 618.405 | 627.89 | 612.615 | 458 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
