Hot Features
프리미엄
Starbucks Corp (SBUB34)
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 | 13.34 | 2.37113402062 | 562.6 | 577.14 | 560 | 36 | 564.08194444 | DR |
| 4 | 34.74 | 6.41906873614 | 541.2 | 577.14 | 535.68 | 64 | 565.43296451 | DR |
| 12 | 19.73 | 3.54722137322 | 556.21 | 617.86 | 535.68 | 123 | 577.51989588 | DR |
| 26 | 164.71 | 40.0530116966 | 411.23 | 617.86 | 406.95 | 357 | 525.47920265 | DR |
| 52 | 122.93 | 27.1362663076 | 453.01 | 617.86 | 364.08 | 302 | 485.02332315 | DR |
| 156 | 19.81 | 3.56211677126 | 556.13 | 617.86 | 343.47 | 620 | 454.52594139 | DR |
| 260 | 185.29 | 47.4312044029 | 390.65 | 672.01 | 266 | 1094 | 476.26764837 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 575.94 | 12.06 | 2.14 | 576.88 | 577.14 | 575.94 | 18 |
| 1737062940 | 563.88 | 3.14 | 0.56 | 562.37 | 563.88 | 562.37 | 23 |
| 1736976540 | 560.74 | -2.97 | -0.53 | 563.71 | 568.82 | 560.74 | 6 |
| 1736890140 | 563.71 | -5.03 | -0.88 | 560 | 569.66999 | 560 | 133 |
| 1736803740 | 568.74 | 4.84 | 0.86 | 563 | 568.74 | 561.08 | 16 |
| 1736544540 | 563.9 | 5.9 | 1.06 | 562.6 | 563.9 | 562.6 | 2 |
| 1736458140 | 558 | -7.69 | -1.36 | 560.42999 | 569.41999 | 556.6 | 16 |
| 1736371740 | 565.69 | 1.15 | 0.20 | 565.83 | 565.83 | 565.69 | 90 |
| 1736285400 | 564.54 | -10.98 | -1.91 | 564.61 | 567.58 | 557.24 | 264 |
| 1736198940 | 575.52 | -0.89 | -0.15 | 575.52 | 575.52 | 575.52 | 1 |
| 1735939740 | 576.41 | 10.08 | 1.78 | 573.84 | 576.41 | 573.13 | 148 |
| 1735853400 | 566.33 | 5.45 | 0.97 | 568.21 | 568.21 | 563.38 | 128 |
| 1735594200 | 560.88 | -6.51 | -1.15 | 556 | 560.88 | 556 | 8 |
| 1735334940 | 567.39 | 0 | 0.00 | 567.39 | 567.39 | 567.39 | 0 |
| 1735248540 | 567.39 | 27.61 | 5.12 | 563.15 | 567.39 | 563.15 | 73 |
| 1734989340 | 539.78 | -1.42 | -0.26 | 539.89 | 540.26 | 535.67999 | 49 |
| 1734730200 | 541.2 | -3.15 | -0.58 | 541.2 | 541.2 | 541.2 | 1 |
| 1734643800 | 544.35 | -23.84 | -4.20 | 565.2 | 565.74 | 544.35 | 144 |
| 1734557400 | 568.19 | 5.63 | 1.00 | 560.38 | 570.08 | 560.38 | 148 |
| 1734470940 | 562.55999 | -8.91 | -1.56 | 571.47 | 576.1 | 562.02 | 263 |
| 1734384540 | 571.47 | -14.46 | -2.47 | 589.16 | 589.16 | 568 | 36 |
| 1734125340 | 585.92999 | -3.47 | -0.59 | 588.69 | 588.69 | 585.92999 | 201 |
| 1734039000 | 589.4 | 1.72 | 0.29 | 579.41999 | 592.36 | 579.41999 | 242 |
| 1733952540 | 587.67999 | -9.49 | -1.59 | 593.66 | 597.2 | 587.67999 | 10 |
| 1733866140 | 597.16999 | -3.94 | -0.66 | 600 | 600 | 593.39 | 197 |
| 1733779740 | 601.11 | -7.05 | -1.16 | 610 | 610 | 600.66 | 175 |
| 1733520600 | 608.16 | 9.86 | 1.65 | 597 | 608.16 | 597 | 241 |
| 1733434200 | 598.29999 | -11.87 | -1.95 | 616.28 | 616.28 | 593.57 | 225 |
| 1733347800 | 610.16999 | -7.21 | -1.17 | 613.57 | 613.57 | 610.16999 | 81 |
| 1733261340 | 617.38 | 1.14 | 0.18 | 615.04999 | 617.52 | 612.42999 | 294 |
| 1733174940 | 616.24 | 8.86 | 1.46 | 616.15 | 617.86 | 607.55999 | 199 |
| 1732915740 | 607.38 | -3.76 | -0.62 | 615.76 | 615.76 | 607.38 | 86 |
| 1732829400 | 611.14 | 9.96 | 1.66 | 601.87 | 611.51 | 600.78 | 23 |
| 1732743000 | 601.17999 | 15.9 | 2.72 | 594.9 | 601.38 | 592.99 | 43 |
| 1732656600 | 585.28 | -10.03 | -1.68 | 583.4 | 590.88 | 583.4 | 38 |
| 1732570140 | 595.30999 | 2.72 | 0.46 | 581 | 597.66999 | 581 | 139 |
| 1732310940 | 592.59 | 12.21 | 2.10 | 581.72 | 592.59 | 578.84 | 33 |
| 1732224600 | 580.38 | 11.4 | 2.00 | 575.65 | 582.48 | 573.41999 | 279 |
| 1732051800 | 568.98 | -5.58 | -0.97 | 573.04 | 577.1 | 568.98 | 166 |
| 1731965340 | 574.55999 | -0.31 | -0.05 | 572.71 | 574.55999 | 569.04 | 36 |
| 1731619800 | 574.87 | 6 | 1.05 | 576.87 | 576.87 | 574.87 | 452 |
| 1731533400 | 568.87 | -2.31 | -0.40 | 568.87 | 568.87 | 568.87 | 50 |
| 1731446940 | 571.17999 | -10.82 | -1.86 | 575.46 | 576.58 | 571.17999 | 23 |
| 1731360540 | 582 | 24.15 | 4.33 | 567.26 | 583.37 | 567.26 | 173 |
| 1731101400 | 557.85 | 14.08 | 2.59 | 557.85 | 557.85 | 557.85 | 7 |
| 1731014940 | 543.77 | -3.35 | -0.61 | 544.89 | 551.42999 | 543.4 | 17 |
| 1730928600 | 547.12 | -11.2 | -2.01 | 559.32 | 566.16 | 547.12 | 198 |
| 1730842200 | 558.32 | -0.27 | -0.05 | 559.33 | 559.33 | 555.94 | 8 |
| 1730755800 | 558.59 | -16.41 | -2.85 | 559.53 | 559.53 | 558.54 | 10 |
| 1730496600 | 575 | 7.68 | 1.35 | 557.95 | 575 | 557.95 | 15 |
| 1730410200 | 567.32 | 6.24 | 1.11 | 570 | 570.5 | 567.32 | 321 |
| 1730323800 | 561.08 | -1.16 | -0.21 | 562.24 | 562.24 | 560 | 105 |
| 1730237340 | 562.24 | -3.32 | -0.59 | 554.92999 | 562.65 | 554.92999 | 40 |
| 1730151000 | 565.55999 | 9.35 | 1.68 | 555.52 | 565.55999 | 555.52 | 15 |
| 1729891800 | 556.21 | 1.26 | 0.23 | 556.21 | 556.21 | 556.21 | 840 |
| 1729805400 | 554.95 | 1.1 | 0.20 | 558.88 | 558.88 | 554.95 | 243 |
| 1729719000 | 553.85 | 0.55 | 0.10 | 549.5 | 553.85 | 548.9 | 967 |
| 1729632600 | 553.29999 | 3.85 | 0.70 | 549 | 554.1 | 546.15 | 35 |
| 1729546140 | 549.45 | -0.27 | -0.05 | 538.72 | 554.4 | 538.72 | 50 |
