Hot Features
프리미엄
American Express Co (AXPB34)
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 | 9.89 | 7.21213447094 | 137.13 | 153.8 | 131.07 | 1612 | 139.71890474 | DR |
| 4 | -3.29 | -2.18880979309 | 150.31 | 161.04 | 131.07 | 4065 | 155.80681375 | DR |
| 12 | -41.09 | -21.8436021477 | 188.11 | 193.4 | 131.07 | 5308 | 172.7441015 | DR |
| 26 | -5.99 | -3.91477681197 | 153.01 | 193.82 | 131.07 | 3728 | 171.20598217 | DR |
| 52 | 37.17 | 33.8370505234 | 109.85 | 193.82 | 109.7 | 3360 | 153.24834873 | DR |
| 156 | 60.99 | 70.8938742299 | 86.03 | 193.82 | 68.89 | 4555 | 103.51847937 | DR |
| 260 | -321.98 | -68.6524520256 | 469 | 686.27 | 61.2 | 3743 | 116.58676588 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 147.02 | 2.48 | 1.72 | 143.81 | 147.02 | 143.81 | 18 |
| 1744320600 | 144.54 | -8.64 | -5.64 | 152.25 | 152.25 | 142.38 | 881 |
| 1744234200 | 153.18 | 14.53 | 10.48 | 140.04 | 153.8 | 139.65 | 1045 |
| 1744147800 | 138.65 | 1.87 | 1.37 | 136.79 | 145.03 | 136.79 | 747 |
| 1744061400 | 136.78 | 1 | 0.74 | 133.99 | 139.85 | 131.07 | 3711 |
| 1743802200 | 135.78 | -4.15 | -2.97 | 137.13 | 138.8 | 132.85 | 1678 |
| 1743715800 | 139.93 | -17.42 | -11.07 | 146.35 | 146.35 | 139.16999 | 2470 |
| 1743629400 | 157.35 | 3.2 | 2.08 | 154.09 | 158.06 | 154.09 | 706 |
| 1743542940 | 154.15 | 1.31 | 0.86 | 152.84 | 154.15 | 151.55 | 1616 |
| 1743456600 | 152.84 | -0.21 | -0.14 | 154.59 | 154.59 | 149.27 | 1297 |
| 1743197400 | 153.05 | -3.55 | -2.27 | 156.6 | 156.6 | 151.6 | 6412 |
| 1743111000 | 156.6 | -1.09 | -0.69 | 158.1 | 158.1 | 155.54 | 108 |
| 1743024600 | 157.69 | -0.71 | -0.45 | 159.88999 | 161.04 | 157.22999 | 14718 |
| 1742938200 | 158.4 | -1.49 | -0.93 | 159.88999 | 159.88999 | 157.88 | 600 |
| 1742851740 | 159.88999 | 5.4 | 3.50 | 156.01 | 159.88999 | 156.01 | 1108 |
| 1742592600 | 154.49 | 0 | 0.00 | 154.49 | 154.49 | 152.1 | 927 |
| 1742506200 | 154.49 | 1.94 | 1.27 | 154.08 | 155.29 | 152.32 | 2257 |
| 1742419800 | 152.55 | -5.27 | -3.34 | 149.94999 | 153.19 | 149.94999 | 710 |
| 1742333400 | 157.82 | -2.11 | -1.32 | 150 | 157.82 | 147.88999 | 757 |
| 1742247000 | 159.93 | -0.04 | -0.03 | 152.99 | 159.93 | 148.61 | 37327 |
| 1741987800 | 159.97 | 11.47 | 7.72 | 150.31 | 159.97 | 149.11 | 2215 |
| 1741901400 | 148.5 | -11.5 | -7.19 | 152.31 | 152.31 | 147.5 | 1520 |
| 1741814940 | 160 | 10 | 6.67 | 147.97999 | 160 | 147.97999 | 998 |
| 1741728600 | 150 | -2 | -1.32 | 149.51 | 152.66 | 148.5 | 5984 |
| 1741642140 | 152 | -10.93 | -6.71 | 158.4 | 158.4 | 151.13 | 7900 |
| 1741382940 | 162.93 | 2.24 | 1.39 | 160.69 | 162.93 | 153.61 | 6364 |
| 1741296540 | 160.69 | -22.31 | -12.19 | 162.5 | 162.5 | 158.54 | 606 |
| 1741210140 | 183 | -1.77 | -0.96 | 170.68 | 183 | 162.9 | 612 |
| 1740778200 | 184.77 | -0.63 | -0.34 | 171.87 | 184.77 | 171.87 | 71020 |
| 1740691740 | 185.4 | -0.06 | -0.03 | 173.67 | 185.4 | 171.18 | 2759 |
| 1740605400 | 185.46 | 14.46 | 8.46 | 170.36 | 185.46 | 170.36 | 1262 |
| 1740519000 | 171 | 0.57 | 0.33 | 170.76 | 171.64 | 166.8 | 432 |
| 1740432540 | 170.43 | 0.57 | 0.34 | 170.59 | 170.92 | 167.72 | 898 |
| 1740173400 | 169.86 | -3.16 | -1.83 | 174.08 | 174.24 | 168.48 | 1894 |
| 1740087000 | 173.02 | -8.98 | -4.93 | 176.5 | 176.5 | 170.47 | 6116 |
| 1740000540 | 182 | 5.94 | 3.37 | 179.87 | 182 | 174.69 | 469 |
| 1739914140 | 176.06 | -5.92 | -3.25 | 178.68 | 178.74 | 175.95 | 3604 |
| 1739827800 | 181.98 | 5.21 | 2.95 | 176.77 | 181.98 | 169.68 | 9610 |
| 1739568600 | 176.77 | -1 | -0.56 | 176.54 | 177.66 | 176.18 | 396 |
| 1739482140 | 177.77 | 1.9 | 1.08 | 177.15 | 178.61 | 176.34 | 234 |
| 1739395740 | 175.87 | -2.4 | -1.35 | 180.06 | 180.06 | 175.27 | 60556 |
| 1739309400 | 178.27 | -1.51 | -0.84 | 179.5 | 179.5 | 176.7 | 1721 |
| 1739222940 | 179.78 | -3.88 | -2.11 | 183.66 | 184.66 | 177.71 | 768 |
| 1738963800 | 183.66 | 0.46 | 0.25 | 184.83 | 185.39 | 183.14 | 223 |
| 1738877340 | 183.2 | -2.11 | -1.14 | 187.41 | 187.91 | 182.8 | 11070 |
| 1738790940 | 185.31 | 3.51 | 1.93 | 181.81 | 185.64 | 181.81 | 346 |
| 1738704600 | 181.8 | -0.98 | -0.54 | 179.12 | 185.1 | 179.12 | 819 |
| 1738618200 | 182.78 | -1.22 | -0.66 | 184 | 184.15 | 182.16 | 723 |
| 1738358940 | 184 | -2.13 | -1.14 | 186.56 | 186.56 | 184 | 292 |
| 1738272540 | 186.13 | 3.49 | 1.91 | 188.38 | 189.23 | 186.13 | 465 |
| 1738186200 | 182.64 | -1.61 | -0.87 | 184.02 | 186.17 | 182.64 | 1300 |
| 1738099740 | 184.25 | -2.54 | -1.36 | 187.43 | 187.43 | 183.33 | 918 |
| 1738013340 | 186.79 | -1.02 | -0.54 | 189.47 | 189.47 | 185.28 | 2033 |
| 1737754200 | 187.81 | -5.39 | -2.79 | 191.64 | 192.72 | 185.34 | 2835 |
| 1737667740 | 193.2 | 1.91 | 1.00 | 192.95 | 193.4 | 190.96 | 2385 |
| 1737581400 | 191.29 | 0 | 0.00 | 191.29 | 191.29 | 191.29 | 0 |
| 1737495000 | 191.29 | 2.28 | 1.21 | 191.1 | 192.38 | 190.43 | 1863 |
| 1737408600 | 189.01 | -0.64 | -0.34 | 189.95 | 191.65 | 187.73 | 14495 |
| 1737149400 | 189.65 | 1.54 | 0.82 | 188.11 | 190.46 | 188.11 | 978 |
| 1737062940 | 188.11 | 0.19 | 0.10 | 187.92 | 189.04 | 187.67 | 228 |
| 1736976540 | 187.92 | 6.86 | 3.79 | 183.24 | 189.23 | 181.62 | 6159 |
| 1736890140 | 181.06 | 0.48 | 0.27 | 180.58 | 181.84 | 179.1 | 7353 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
