Hot Features
프리미엄
Synopsys Inc (0LBP)
LSE
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 | 0 | 0 | 89.43 | 89.43 | 89.43 | 720 | 89.43 | DE |
| 4 | 0 | 0 | 89.43 | 89.43 | 89.43 | 974 | 89.43 | DE |
| 12 | 0 | 0 | 89.43 | 89.43 | 89.43 | 911 | 89.43 | DE |
| 26 | 0 | 0 | 89.43 | 89.43 | 89.43 | 1832 | 89.43 | DE |
| 52 | 0 | 0 | 89.43 | 89.43 | 89.43 | 3505 | 89.43 | DE |
| 156 | 0 | 0 | 89.43 | 89.43 | 89.43 | 3645 | 89.43 | DE |
| 260 | 0 | 0 | 89.43 | 89.43 | 89.43 | 2632 | 89.43 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 562 |
| 1741023000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 407 |
| 1740763800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 147 |
| 1740677400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1684 |
| 1740591000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 802 |
| 1740504600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 974 |
| 1740418200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 355 |
| 1740159000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 181 |
| 1740072600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 401 |
| 1739986200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 9420 |
| 1739899800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 130 |
| 1739813400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1739554200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 261 |
| 1739467800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 152 |
| 1739381400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 389 |
| 1739295000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 173 |
| 1739208600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2475 |
| 1738949400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 450 |
| 1738863000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 144 |
| 1738776600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 365 |
| 1738690200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 262 |
| 1738603800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 549 |
| 1738344600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 391 |
| 1738258200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 576 |
| 1738171800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 800 |
| 1738085400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1225 |
| 1737999000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1986 |
| 1737739800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 3564 |
| 1737653400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 905 |
| 1737567000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1361 |
| 1737480600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 645 |
| 1737394200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1737135000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 922 |
| 1737048600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1299 |
| 1736962200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 533 |
| 1736875800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 363 |
| 1736789400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 3574 |
| 1736530200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1263 |
| 1736443800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1736357400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1440 |
| 1736271000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1007 |
| 1736184600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 422 |
| 1735925400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 688 |
| 1735839000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1200 |
| 1735666200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 320 |
| 1735579800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 553 |
| 1735320600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 133 |
| 1735061400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 495 |
| 1734975000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 254 |
| 1734715800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 650 |
| 1734629400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 643 |
| 1734543000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 635 |
| 1734456600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 825 |
| 1734370200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 348 |
| 1734111000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 736 |
| 1734024600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 462 |
| 1733938200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1445 |
| 1733851800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 890 |
| 1733765400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 656 |
| 1733506200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 861 |
| 1733419800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 31965 |
