Hot Features
프리미엄
Alibaba Group Holding Ltd (BABA34)
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 | -1.18 | -6.25 | 18.88 | 18.98 | 17.7 | 200567 | 18.40802605 | DR |
| 4 | -2 | -10.152284264 | 19.7 | 20.89 | 17.7 | 214080 | 19.61814693 | DR |
| 12 | 1.55 | 9.59752321981 | 16.15 | 23.08 | 16.06 | 281539 | 19.71786448 | DR |
| 26 | 1.94 | 12.3096446701 | 15.76 | 23.08 | 13.5 | 231871 | 17.65456261 | DR |
| 52 | 4 | 29.197080292 | 13.7 | 23.08 | 11.79 | 251421 | 15.37179649 | DR |
| 156 | -10.35 | -36.8983957219 | 28.05 | 28.05 | 10.99 | 621729 | 17.86916307 | DR |
| 260 | -801.41 | -97.8391180672 | 819.11 | 1760 | 1 | 444553 | 21.52267935 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 17.7 | -0.16 | -0.90 | 17.95 | 18.08 | 17.7 | 172344 |
| 1732051800 | 17.86 | -0.53 | -2.88 | 18.15 | 18.15 | 17.86 | 145221 |
| 1731965340 | 18.39 | -0.38 | -2.02 | 18.38 | 18.39 | 18.05 | 225393 |
| 1731619800 | 18.77 | -0.31 | -1.62 | 18.88 | 18.98 | 18.6 | 231088 |
| 1731533400 | 19.08 | 0.15 | 0.79 | 18.95 | 19.14 | 18.92 | 176402 |
| 1731446940 | 18.93 | -0.62 | -3.17 | 19.1 | 19.21 | 18.8 | 242705 |
| 1731360540 | 19.55 | 0.37 | 1.93 | 19.94 | 20.01 | 19.55 | 126245 |
| 1731101400 | 19.18 | -1.27 | -6.21 | 19.8 | 19.82 | 19.18 | 351669 |
| 1731014940 | 20.45 | 0.86 | 4.39 | 20 | 20.51 | 19.9 | 284569 |
| 1730928600 | 19.59 | -0.71 | -3.50 | 19.99 | 19.99 | 19.49 | 266348 |
| 1730842200 | 20.3 | 0 | 0.00 | 20.8 | 20.89 | 20.28 | 161888 |
| 1730755800 | 20.3 | -0.21 | -1.02 | 20.45 | 20.57 | 20.28 | 141715 |
| 1730496600 | 20.51 | 0.3 | 1.48 | 20.24 | 20.51 | 20.22 | 233819 |
| 1730410200 | 20.21 | -0.05 | -0.25 | 20.44 | 20.44 | 19.98 | 148677 |
| 1730323800 | 20.26 | -0.36 | -1.75 | 20.29 | 20.55 | 20.18 | 225818 |
| 1730237340 | 20.62 | 0.3 | 1.48 | 20.74 | 20.81 | 20.26 | 106271 |
| 1730151000 | 20.32 | 0.55 | 2.78 | 20.15 | 20.56 | 20.12 | 235957 |
| 1729891800 | 19.77 | 0.25 | 1.28 | 19.9 | 20.04 | 19.77 | 227731 |
| 1729805400 | 19.52 | -0.32 | -1.61 | 19.7 | 19.83 | 19.39 | 321928 |
| 1729719000 | 19.84 | -0.56 | -2.75 | 20.41 | 20.46 | 19.84 | 207677 |
| 1729632600 | 20.4 | -0.1 | -0.49 | 20.51 | 20.71 | 20.23 | 238064 |
| 1729546140 | 20.5 | -0.36 | -1.73 | 20.59 | 20.79 | 20.4 | 159022 |
| 1729287000 | 20.86 | 0.58 | 2.86 | 20.92 | 20.92 | 20.6 | 302818 |
| 1729200540 | 20.28 | -0.48 | -2.31 | 20.57 | 20.57 | 20.15 | 153907 |
| 1729114140 | 20.76 | 0.26 | 1.27 | 20.69 | 21.02 | 20.64 | 203656 |
| 1729027740 | 20.5 | -1.04 | -4.83 | 20.86 | 21.02 | 20.48 | 438777 |
| 1728941340 | 21.54 | -0.76 | -3.41 | 21.84 | 22.04 | 21.4 | 326591 |
| 1728682200 | 22.3 | 0.46 | 2.11 | 21.71 | 22.35 | 21.51 | 498342 |
| 1728595740 | 21.84 | 0.34 | 1.58 | 21.7 | 22.14 | 21.45 | 305118 |
| 1728509400 | 21.5 | -0.1 | -0.46 | 21.1 | 21.79 | 21 | 257622 |
| 1728422940 | 21.6 | -1.48 | -6.41 | 21.49 | 21.78 | 21.33 | 959873 |
| 1728336600 | 23.08 | 0.81 | 3.64 | 22.73 | 23.08 | 22.17 | 352814 |
| 1728077400 | 22.27 | 0.23 | 1.04 | 22.73 | 22.78 | 22.15 | 238800 |
| 1727991000 | 22.04 | -0.39 | -1.74 | 21.62 | 22.33 | 21.47 | 234387 |
| 1727904540 | 22.43 | 0.63 | 2.89 | 22.42 | 22.56 | 21.81 | 563281 |
| 1727818200 | 21.8 | 1.39 | 6.81 | 20.6 | 21.95 | 20.6 | 894586 |
| 1727731800 | 20.41 | -0.34 | -1.64 | 21.9 | 21.93 | 20.41 | 487645 |
| 1727472600 | 20.75 | 0.43 | 2.12 | 20.61 | 21.23 | 20.55 | 590685 |
| 1727386140 | 20.32 | 1.63 | 8.72 | 19.97 | 20.55 | 19.74 | 676139 |
| 1727299740 | 18.69 | -0.15 | -0.80 | 18.5 | 18.83 | 18.32 | 133961 |
| 1727213400 | 18.84 | 1.06 | 5.96 | 18.64 | 18.99 | 18.39 | 215889 |
| 1727127000 | 17.78 | 0.38 | 2.18 | 17.75 | 17.99 | 17.72 | 122748 |
| 1726867800 | 17.4 | 0.27 | 1.58 | 17.36 | 17.47 | 17.27 | 232267 |
| 1726781400 | 17.13 | 0.67 | 4.07 | 16.98 | 17.19 | 16.86 | 126733 |
| 1726695000 | 16.46 | -0.14 | -0.84 | 16.54 | 16.629999 | 16.39 | 119021 |
| 1726608600 | 16.6 | 0.2 | 1.22 | 16.59 | 16.83 | 16.559999 | 62616 |
| 1726522200 | 16.399999 | -0.45 | -2.67 | 16.84 | 16.84 | 16.379999 | 54863 |
| 1726263000 | 16.85 | -0.27 | -1.58 | 16.87 | 16.87 | 16.69 | 248008 |
| 1726176540 | 17.12 | -0.03 | -0.17 | 17.15 | 17.3 | 17.07 | 454511 |
| 1726090140 | 17.15 | 0.21 | 1.24 | 16.59 | 17.15 | 16.59 | 41346 |
| 1726003740 | 16.94 | 0.69 | 4.25 | 16.69 | 16.94 | 16.559999 | 111033 |
| 1725917400 | 16.25 | 0.13 | 0.81 | 16.25 | 16.3 | 16.059999 | 1182078 |
| 1725658200 | 16.12 | -0.33 | -2.01 | 16.34 | 16.35 | 16.12 | 109099 |
| 1725571800 | 16.45 | -0.19 | -1.14 | 16.66 | 16.66 | 16.35 | 259910 |
| 1725485400 | 16.64 | 0.14 | 0.85 | 16.6 | 16.76 | 16.53 | 93006 |
| 1725399000 | 16.5 | 0.1 | 0.61 | 16.3 | 16.68 | 16.27 | 141876 |
| 1725312600 | 16.399999 | -0.22 | -1.32 | 16.62 | 16.73 | 16.2 | 136124 |
| 1725053400 | 16.62 | 0.36 | 2.21 | 17.18 | 17.19 | 16.6 | 315945 |
| 1724967000 | 16.26 | 0.55 | 3.50 | 16.149999 | 16.399999 | 16.149999 | 224988 |
| 1724880600 | 15.71 | -0.27 | -1.69 | 16 | 16.05 | 15.68 | 77318 |
| 1724794140 | 15.98 | -0.14 | -0.87 | 16.07 | 16.219999 | 15.96 | 144384 |
| 1724707740 | 16.12 | -0.79 | -4.67 | 16.07 | 16.14 | 15.5 | 321689 |
| 1724448600 | 16.91 | 0.31 | 1.87 | 16.85 | 17.02 | 16.62 | 144567 |
| 1724362140 | 16.6 | 0.28 | 1.72 | 16.5 | 16.6 | 16.3 | 124795 |
