Hot Features
프리미엄
Transdigm Group Inc (T1DG34)
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 | 7.46 | 5.16835250104 | 144.34 | 154.2 | 140 | 2642 | 145.76166175 | DR |
| 4 | -2.7 | -1.74757281553 | 154.5 | 162.15 | 140 | 1163 | 147.89240552 | DR |
| 12 | 3 | 2.01612903226 | 148.8 | 162.15 | 140 | 721 | 151.08049491 | DR |
| 26 | 13.62 | 9.8567086409 | 138.18 | 162.15 | 134.28 | 1281 | 145.73903402 | DR |
| 52 | 58.56 | 62.8056628057 | 93.24 | 162.15 | 93.24 | 1046 | 140.04575606 | DR |
| 156 | 88.26999905 | 138.942228443 | 63.53000095 | 324.93 | 55.20000082 | 1800 | 95.92839898 | DR |
| 260 | 119.08999951 | 364.078256576 | 32.71000049 | 324.93 | 27.61200041 | 1874 | 89.29826861 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 151.8 | 0.25 | 0.16 | 154.08 | 154.19999 | 149.85 | 219 |
| 1732829400 | 151.55 | 2.91 | 1.96 | 148.75 | 151.63 | 148.75 | 121 |
| 1732743000 | 148.63999 | 3.74 | 2.58 | 149.44 | 149.44 | 145 | 246 |
| 1732656600 | 144.9 | -0.75 | -0.51 | 147.44999 | 147.9 | 144.9 | 129 |
| 1732570140 | 145.65 | -1.63 | -1.11 | 147.75 | 148.05 | 140 | 12638 |
| 1732310940 | 147.28 | 1.86 | 1.28 | 144.34 | 147.28 | 142.66 | 75 |
| 1732224600 | 145.41999 | 0.1 | 0.07 | 150.3 | 153 | 145.41999 | 81 |
| 1732051800 | 145.32 | 0.92 | 0.64 | 147.36 | 147.56 | 142.56 | 93 |
| 1731965340 | 144.4 | -2.32 | -1.58 | 147 | 147.75 | 143.4 | 1292 |
| 1731619800 | 146.72 | -13.44 | -8.39 | 154.24 | 161.28 | 146.72 | 205 |
| 1731533400 | 160.16 | 4.26 | 2.73 | 158.24 | 160.16 | 156.9 | 349 |
| 1731446940 | 155.9 | -4.42 | -2.76 | 159.19999 | 159.19999 | 155.19999 | 232 |
| 1731360540 | 160.32 | 4.16 | 2.66 | 159.68 | 160.47999 | 158.4 | 186 |
| 1731101400 | 156.16 | 4.17 | 2.74 | 153.9 | 158.4 | 153.9 | 88 |
| 1731014940 | 151.99 | -5.08 | -3.23 | 154.4 | 154.4 | 149.76 | 3119 |
| 1730928600 | 157.07 | 4.07 | 2.66 | 158.72 | 162.15 | 155.69999 | 256 |
| 1730842200 | 153 | 0.8 | 0.53 | 156.16 | 157.12 | 151.65 | 38 |
| 1730755800 | 152.19999 | -0.65 | -0.43 | 155.1 | 155.1 | 152.19999 | 7 |
| 1730496600 | 152.85 | 2.7 | 1.80 | 154.5 | 154.5 | 150.75 | 1776 |
| 1730410200 | 150.15 | -3.25 | -2.12 | 152.69999 | 152.69999 | 150.15 | 51 |
| 1730323800 | 153.4 | 0.1 | 0.07 | 154.35 | 155.4 | 153.4 | 77 |
| 1730237340 | 153.3 | -0.4 | -0.26 | 152.85 | 154.8 | 152.85 | 13 |
| 1730151000 | 153.69999 | -0.5 | -0.32 | 153.9 | 154.35 | 153.01 | 1609 |
| 1729891800 | 154.19999 | 0.6 | 0.39 | 153.15 | 155.1 | 153.15 | 26 |
| 1729805400 | 153.6 | -1.36 | -0.88 | 154.8 | 156.16 | 153.15 | 52 |
| 1729719000 | 154.96 | 1.04 | 0.68 | 156.6 | 157.05 | 154.65 | 4015 |
| 1729632600 | 153.91999 | -3.68 | -2.34 | 155.04 | 155.04 | 152.47999 | 82 |
| 1729546140 | 157.6 | -1.2 | -0.76 | 160.8 | 160.96 | 156.8 | 63 |
| 1729287000 | 158.8 | -1.84 | -1.15 | 158.88 | 159.19999 | 157.28 | 71 |
| 1729200540 | 160.63999 | 3.68 | 2.34 | 159.04 | 161.28 | 158.72 | 146 |
| 1729114140 | 156.96 | -0.8 | -0.51 | 159.84 | 160 | 155.68 | 203 |
| 1729027740 | 157.76 | -0.64 | -0.40 | 159.52 | 159.52 | 157.12 | 39 |
| 1728941340 | 158.4 | -0.6 | -0.38 | 159 | 160.32 | 157.12 | 131 |
| 1728682200 | 159 | 6.06 | 3.96 | 154.8 | 159.19999 | 154.8 | 342 |
| 1728595740 | 152.94 | -1 | -0.65 | 153.19999 | 153.88 | 152.57 | 94 |
| 1728509400 | 153.94 | 2.55 | 1.68 | 152.6 | 155.19999 | 152.6 | 122 |
| 1728422940 | 151.38999 | 1.69 | 1.13 | 149.6 | 152.01 | 149.56 | 263 |
| 1728336600 | 149.69999 | 1.39 | 0.94 | 149 | 150.44999 | 147.58 | 897 |
| 1728077400 | 148.31 | 3.63 | 2.51 | 148.5 | 148.5 | 146.15 | 360 |
| 1727991000 | 144.68 | -12.92 | -8.20 | 156 | 156 | 144.68 | 133 |
| 1727904540 | 157.6 | -1.78 | -1.12 | 160.35 | 160.35 | 156 | 3045 |
| 1727818200 | 159.38 | 5.48 | 3.56 | 153.9 | 160.16 | 152 | 922 |
| 1727731800 | 153.9 | 2.25 | 1.48 | 154.19999 | 154.97 | 152.25 | 103 |
| 1727472600 | 151.65 | -1.35 | -0.88 | 152.25 | 153.3 | 151.5 | 260 |
| 1727386140 | 153 | -3 | -1.92 | 156.16 | 156.63999 | 153 | 5737 |
| 1727299740 | 156 | 2.56 | 1.67 | 156.63999 | 157.44 | 155.19999 | 565 |
| 1727213400 | 153.44 | -3.84 | -2.44 | 154.72 | 154.72 | 152.47999 | 53 |
| 1727127000 | 157.28 | 1.73 | 1.11 | 157.76 | 157.76 | 156.63999 | 51 |
| 1726867800 | 155.55 | 3.3 | 2.17 | 152.35 | 155.55 | 151.5 | 131 |
| 1726781400 | 152.25 | 1.82 | 1.21 | 151.8 | 152.55 | 149.4 | 146 |
| 1726695000 | 150.43 | -0.02 | -0.01 | 151.8 | 152.1 | 150.43 | 116 |
| 1726608600 | 150.44999 | -2.1 | -1.38 | 152.65 | 153 | 149.4 | 118 |
| 1726522200 | 152.55 | 0.25 | 0.16 | 152.5 | 153.44999 | 149.69999 | 105 |
| 1726263000 | 152.3 | 0.35 | 0.23 | 151.94999 | 152.3 | 149.69999 | 121 |
| 1726176540 | 151.94999 | 3.9 | 2.63 | 148.35 | 153.3 | 148.35 | 127 |
| 1726090140 | 148.05 | -0.45 | -0.30 | 146.69999 | 148.05 | 146.69999 | 20 |
| 1726003740 | 148.5 | 2.34 | 1.60 | 146.69999 | 148.5 | 145.19999 | 224 |
| 1725917400 | 146.16 | 0.21 | 0.14 | 148.12 | 148.12 | 144.9 | 124 |
| 1725658200 | 145.94999 | -2.85 | -1.92 | 148.8 | 148.8 | 144.75 | 118 |
| 1725571800 | 148.8 | -2.99 | -1.97 | 151.8 | 151.8 | 146.85 | 177 |
| 1725485400 | 151.79 | 0.44 | 0.29 | 151.19999 | 152.85 | 150.9 | 124 |
| 1725399000 | 151.35 | -2.65 | -1.72 | 154 | 155.16 | 150.75 | 11053 |
| 1725312600 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1725053400 | 154 | 5.83 | 3.93 | 154 | 154 | 154 | 91 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
