Hot Features
프리미엄
UBS Group AG (UBSG34)
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 | 5.5 | 2.74725274725 | 200.2 | 209.69 | 200.2 | 77 | 205.05077922 | DR |
| 4 | 14.94 | 7.83183057245 | 190.76 | 209.69 | 185.73 | 175 | 194.83899063 | DR |
| 12 | 21.97 | 11.9577641104 | 183.73 | 209.69 | 180.5 | 71 | 193.57494287 | DR |
| 26 | 33.83 | 19.6834817013 | 171.87 | 209.69 | 157 | 92 | 179.13471605 | DR |
| 52 | 58.25 | 39.504916921 | 147.45 | 209.69 | 135.88 | 69 | 172.00940136 | DR |
| 156 | 104.7 | 103.663366337 | 101 | 209.69 | 74.12 | 453 | 94.03293151 | DR |
| 260 | 148.11 | 257.180065984 | 57.59 | 209.69 | 39.85 | 626 | 83.28161219 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581400 | 205.7 | -3.99 | -1.90 | 210.23 | 210.63 | 205.7 | 56 |
| 1737495000 | 209.69 | 5.19 | 2.54 | 204.5 | 209.69 | 204.5 | 27 |
| 1737408600 | 204.5 | 0 | 0.00 | 204.5 | 204.5 | 204.5 | 0 |
| 1737149400 | 204.5 | 4.3 | 2.15 | 201.31 | 205 | 201.31 | 201 |
| 1737062940 | 200.2 | 7.35 | 3.81 | 200.2 | 200.2 | 200.2 | 3 |
| 1736976540 | 192.85 | 0 | 0.00 | 192.85 | 192.85 | 192.85 | 0 |
| 1736890140 | 192.85 | -2.15 | -1.10 | 192.85 | 192.85 | 192.85 | 2 |
| 1736803740 | 195 | -2.82 | -1.43 | 195 | 195 | 195 | 1 |
| 1736544540 | 197.82 | -0.01 | -0.01 | 199.4 | 199.8 | 197.82 | 107 |
| 1736458140 | 197.83 | 0.01 | 0.01 | 197.83 | 197.83 | 197.83 | 50 |
| 1736371740 | 197.82 | 1.55 | 0.79 | 197.82 | 197.82 | 197.82 | 50 |
| 1736285340 | 196.27 | 0 | 0.00 | 196.27 | 196.27 | 196.27 | 0 |
| 1736198940 | 196.27 | 9.12 | 4.87 | 187.15 | 196.27 | 187.15 | 920 |
| 1735939800 | 187.15 | 0 | 0.00 | 187.15 | 187.15 | 187.15 | 0 |
| 1735853400 | 187.15 | -3.04 | -1.60 | 187.15 | 187.15 | 185.73 | 553 |
| 1735594140 | 190.19 | 0 | 0.00 | 190.19 | 190.19 | 190.19 | 0 |
| 1735334940 | 190.19 | 2.81 | 1.50 | 190.76 | 190.76 | 190.19 | 8 |
| 1735248540 | 187.38 | 0 | 0.00 | 187.38 | 187.38 | 187.38 | 0 |
| 1734989340 | 187.38 | 3.84 | 2.09 | 187.38 | 187.38 | 187.38 | 20 |
| 1734730200 | 183.54 | 0 | 0.00 | 183.54 | 183.54 | 183.54 | 0 |
| 1734643800 | 183.54 | -6.09 | -3.21 | 184.49 | 184.49 | 183.54 | 6 |
| 1734557400 | 189.63 | -2.57 | -1.34 | 192.66 | 193.23 | 189.63 | 208 |
| 1734470940 | 192.2 | -1.79 | -0.92 | 192.2 | 192.2 | 192.2 | 4 |
| 1734384540 | 193.99 | 0 | 0.00 | 193.99 | 193.99 | 193.99 | 0 |
| 1734125340 | 193.99 | 0.44 | 0.23 | 193.99 | 193.99 | 193.99 | 17 |
| 1734039000 | 193.55 | -1.01 | -0.52 | 193.55 | 193.55 | 193.55 | 101 |
| 1733952540 | 194.56 | 1.16 | 0.60 | 194.56 | 194.56 | 194.56 | 1 |
| 1733866140 | 193.4 | -6 | -3.01 | 195.2 | 195.2 | 193.4 | 10 |
| 1733779740 | 199.4 | 1.4 | 0.71 | 200.6 | 200.8 | 199.4 | 95 |
| 1733520600 | 198 | 1.63 | 0.83 | 198 | 198 | 198 | 3 |
| 1733434200 | 196.37 | -0.33 | -0.17 | 196.4 | 196.4 | 196.37 | 15 |
| 1733347800 | 196.7 | -0.7 | -0.35 | 197.8 | 198.2 | 196.7 | 4 |
| 1733261340 | 197.4 | 1.13 | 0.58 | 198.4 | 198.8 | 197.2 | 35 |
| 1733174940 | 196.27 | 11.27 | 6.09 | 196.84 | 196.84 | 195.89 | 25 |
| 1732915740 | 185 | 0 | 0.00 | 185 | 185 | 185 | 15 |
| 1732829400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1732743000 | 185 | 4 | 2.21 | 185 | 185 | 185 | 1 |
| 1732656600 | 181 | -3.46 | -1.88 | 184.3 | 184.3 | 181 | 6 |
| 1732570140 | 184.46 | 0 | 0.00 | 184.46 | 184.46 | 184.46 | 0 |
| 1732310940 | 184.46 | 0.14 | 0.08 | 185.22 | 185.22 | 184.46 | 3 |
| 1732224600 | 184.32 | 0 | 0.00 | 184.32 | 184.32 | 184.32 | 0 |
| 1732051800 | 184.32 | 1.26 | 0.69 | 183.96 | 184.32 | 183.96 | 4 |
| 1731965340 | 183.06 | -4.09 | -2.19 | 183.06 | 183.06 | 183.06 | 10 |
| 1731619740 | 187.15 | 0 | 0.00 | 187.15 | 187.15 | 187.15 | 0 |
| 1731533340 | 187.15 | 0 | 0.00 | 187.15 | 187.15 | 187.15 | 0 |
| 1731446940 | 187.15 | 0 | 0.00 | 187.15 | 187.15 | 187.15 | 0 |
| 1731360540 | 187.15 | 0.38 | 0.20 | 187.15 | 187.15 | 187.15 | 3 |
| 1731101400 | 186.77 | -1.72 | -0.91 | 186.49 | 186.77 | 186.49 | 103 |
| 1731014940 | 188.49 | 0.39 | 0.21 | 188.49 | 188.49 | 188.49 | 2 |
| 1730928600 | 188.1 | 5.58 | 3.06 | 188.1 | 188.1 | 188.1 | 12 |
| 1730842200 | 182.52 | -0.03 | -0.02 | 180.72 | 182.52 | 180.72 | 23 |
| 1730755800 | 182.55 | 0 | 0.00 | 182.55 | 182.55 | 182.55 | 0 |
| 1730496600 | 182.55 | 2.05 | 1.14 | 181.14 | 182.55 | 180.54 | 18 |
| 1730410200 | 180.5 | 0 | 0.00 | 180.5 | 180.5 | 180.5 | 0 |
| 1730323800 | 180.5 | -7.6 | -4.04 | 183.73 | 183.92 | 180.5 | 47 |
| 1730237340 | 188.1 | 4.61 | 2.51 | 188.28 | 188.28 | 188.1 | 5 |
| 1730151000 | 183.49 | 0.48 | 0.26 | 183.6 | 183.6 | 183.49 | 1000 |
| 1729891800 | 183.01 | -0.99 | -0.54 | 183.01 | 183.01 | 183.01 | 1 |
| 1729805400 | 184 | 2.02 | 1.11 | 183.64 | 184 | 183.64 | 4 |
| 1729719000 | 181.98 | -3.01 | -1.63 | 181.35 | 181.98 | 181.35 | 1008 |
