Hot Features
프리미엄
APPLE (AAPL34)
BOV
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 | -0.06 | -0.0811249323959 | 73.96 | 75.77 | 72.31 | 224399 | 74.27159263 | DR |
| 4 | 9.59 | 14.912144301 | 64.31 | 75.77 | 64.07 | 207063 | 70.5234954 | DR |
| 12 | 14.44 | 24.2852337706 | 59.46 | 75.77 | 59.39 | 190532 | 66.30593354 | DR |
| 26 | 22.13 | 42.7467645354 | 51.77 | 75.77 | 51.63 | 218054 | 62.79587772 | DR |
| 52 | 25.7 | 53.3195020747 | 48.2 | 75.77 | 41.64 | 207716 | 54.95155161 | DR |
| 156 | 22.91 | 44.9303785056 | 50.99 | 75.77 | 32.42 | 234090 | 45.05382416 | DR |
| 260 | 18.325 | 32.9734592892 | 55.575 | 145 | 28.095 | 197410 | 43.29212653 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733952540 | 73.9 | -1.25 | -1.66 | 75.13 | 75.77 | 73.7 | 380779 |
| 1733866140 | 75.15 | 0.11 | 0.15 | 75.04 | 75.32 | 74.25 | 253209 |
| 1733779740 | 75.04 | 1.37 | 1.86 | 73.49 | 75.23 | 73.17 | 319138 |
| 1733520600 | 73.67 | 1 | 1.38 | 72.8 | 74.25 | 72.7 | 197156 |
| 1733434200 | 72.67 | -0.91 | -1.24 | 73.09 | 73.15 | 72.31 | 115669 |
| 1733347800 | 73.58 | -0.13 | -0.18 | 73.96 | 73.98 | 72.76 | 236825 |
| 1733261340 | 73.71 | 0.91 | 1.25 | 72.85 | 73.71 | 72.59 | 217449 |
| 1733174940 | 72.8 | 1.6 | 2.25 | 71.5 | 73.13 | 71.33 | 441308 |
| 1732915740 | 71.2 | 0.57 | 0.81 | 70.96 | 71.66 | 70.12 | 187377 |
| 1732829400 | 70.63 | 1.08 | 1.55 | 69.91 | 70.63 | 69.36 | 88962 |
| 1732743000 | 69.55 | 1.06 | 1.55 | 68.5 | 69.66 | 67.83 | 351546 |
| 1732656600 | 68.49 | 1.99 | 2.99 | 67.4 | 68.49 | 67.37 | 136112 |
| 1732570140 | 66.5 | -0.31 | -0.46 | 66.989999 | 67.61 | 66.5 | 133771 |
| 1732310940 | 66.81 | 0.5 | 0.75 | 66.459999 | 67.05 | 66.319999 | 77452 |
| 1732224600 | 66.31 | 0.77 | 1.17 | 66.56 | 66.9 | 65.53 | 186596 |
| 1732051800 | 65.54 | -0.01 | -0.02 | 65.64 | 66.42 | 64.95 | 122380 |
| 1731965340 | 65.55 | -0.64 | -0.97 | 65.5 | 65.989999 | 64.76 | 219175 |
| 1731619800 | 66.19 | 0.71 | 1.08 | 65.48 | 66.2 | 64.91 | 177747 |
| 1731533400 | 65.48 | 0.84 | 1.30 | 64.31 | 65.87 | 64.069999 | 265261 |
| 1731446940 | 64.64 | 0.1 | 0.15 | 64.66 | 65.17 | 64.37 | 154268 |
| 1731360540 | 64.54 | -0.69 | -1.06 | 66 | 66.319999 | 63.95 | 339666 |
| 1731101400 | 65.23 | 0.68 | 1.05 | 65.37 | 65.879999 | 64.629999 | 177397 |
| 1731014940 | 64.55 | 0.82 | 1.29 | 63.69 | 65.069999 | 63 | 187215 |
| 1730928600 | 63.73 | -0.31 | -0.48 | 65.2 | 65.239999 | 63.25 | 425229 |
| 1730842200 | 64.04 | -0.43 | -0.67 | 64.15 | 64.9 | 63.98 | 145817 |
| 1730755800 | 64.47 | -1.08 | -1.65 | 64.3 | 64.53 | 63.57 | 182794 |
| 1730496600 | 65.55 | 0.25 | 0.38 | 64.14 | 65.68 | 64 | 338520 |
| 1730410200 | 65.3 | -0.98 | -1.48 | 66.19 | 66.51 | 64.79 | 184671 |
| 1730323800 | 66.28 | -0.57 | -0.85 | 67.28 | 67.52 | 66.28 | 172669 |
| 1730237340 | 66.849999 | 0.28 | 0.42 | 66.58 | 67.6 | 66.28 | 167521 |
| 1730151000 | 66.569999 | 0.2 | 0.30 | 66.349999 | 67 | 66.18 | 122660 |
| 1729891800 | 66.37 | 0.92 | 1.41 | 65.25 | 66.44 | 65.25 | 160341 |
| 1729805400 | 65.45 | -0.28 | -0.43 | 65.93 | 65.94 | 65.269999 | 85533 |
| 1729719000 | 65.73 | -1.27 | -1.90 | 67 | 67.4 | 65.05 | 261524 |
| 1729632600 | 67 | -0.27 | -0.40 | 66.87 | 67.35 | 66.05 | 210491 |
| 1729546140 | 67.27 | 0.37 | 0.55 | 67 | 67.54 | 66.66 | 286154 |
| 1729287000 | 66.9 | 1.34 | 2.04 | 66.61 | 67.05 | 66.17 | 143898 |
| 1729200540 | 65.56 | 0.11 | 0.17 | 66.31 | 66.459999 | 65.379999 | 92599 |
| 1729114140 | 65.45 | -0.49 | -0.74 | 66.25 | 66.319999 | 65.01 | 159779 |
| 1729027740 | 65.94 | 1.38 | 2.14 | 65.72 | 66.989999 | 65.4 | 259043 |
| 1728941340 | 64.56 | 0.46 | 0.72 | 64.5 | 64.8 | 64.05 | 91640 |
| 1728682200 | 64.099999 | -0.03 | -0.05 | 64.019999 | 64.51 | 63.94 | 124978 |
| 1728595740 | 64.129999 | -0.07 | -0.11 | 63.69 | 64.16 | 63.32 | 52709 |
| 1728509400 | 64.2 | 1.86 | 2.98 | 62.65 | 64.2 | 62.65 | 132035 |
| 1728422940 | 62.34 | 1.56 | 2.57 | 61.4 | 62.47 | 61.29 | 115346 |
| 1728336600 | 60.78 | -1.05 | -1.70 | 61.2 | 61.82 | 60.7 | 110627 |
| 1728077400 | 61.83 | 0.07 | 0.11 | 62.55 | 62.67 | 61.26 | 212970 |
| 1727991000 | 61.76 | -0.12 | -0.19 | 61.75 | 62.19 | 61.07 | 135448 |
| 1727904540 | 61.88 | 0.5 | 0.81 | 61.06 | 61.97 | 60.54 | 178416 |
| 1727818200 | 61.38 | -2.1 | -3.31 | 62.62 | 62.62 | 61.18 | 261776 |
| 1727731800 | 63.48 | 1.6 | 2.59 | 62.4 | 63.48 | 62.36 | 196424 |
| 1727472600 | 61.88 | -0.21 | -0.34 | 62.1 | 62.45 | 61.68 | 144020 |
| 1727386140 | 62.09 | 0.26 | 0.42 | 61.93 | 62.18 | 61.26 | 270565 |
| 1727299740 | 61.83 | -0.13 | -0.21 | 61.64 | 62.19 | 61.32 | 118226 |
| 1727213400 | 61.96 | -0.69 | -1.10 | 62.56 | 62.56 | 61.6 | 131024 |
| 1727127000 | 62.65 | -0.64 | -1.01 | 63.17 | 63.5 | 62.49 | 201626 |
| 1726867800 | 63.29 | 1.29 | 2.08 | 62.5 | 64.3 | 62.28 | 218544 |
| 1726781400 | 62 | 1.6 | 2.65 | 61.2 | 62.3 | 60.9 | 189782 |
| 1726695000 | 60.4 | 1.12 | 1.89 | 59.46 | 60.64 | 59.39 | 179771 |
| 1726608600 | 59.28 | -0.16 | -0.27 | 60 | 60.09 | 58.92 | 192440 |
| 1726522200 | 59.44 | -2.36 | -3.82 | 60.55 | 60.55 | 59.02 | 381650 |
| 1726263000 | 61.8 | -0.7 | -1.12 | 62.89 | 62.89 | 61.71 | 87068 |
| 1726176540 | 62.5 | -0.49 | -0.78 | 62.93 | 63.15 | 62.2 | 84066 |
