Hot Features
프리미엄
Netflix Inc (0QYI)
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 | 79 | 9.62241169306 | 821 | 900 | 821 | 8751 | 862.48605842 | DE |
| 4 | 139 | 18.2654402102 | 761 | 900 | 753 | 5670 | 809.3126477 | DE |
| 12 | 207.5 | 29.963898917 | 692.5 | 900 | 665 | 5626 | 748.17687668 | DE |
| 26 | 250 | 38.4615384615 | 650 | 900 | 600 | 5408 | 699.10985783 | DE |
| 52 | 424 | 89.0756302521 | 476 | 900 | 450 | 10862 | 577.51186984 | DE |
| 156 | 236.35 | 35.6136517743 | 663.65 | 900 | 167.31 | 24288 | 364.28700899 | DE |
| 260 | 589.15 | 189.528711597 | 310.85 | 900 | 167.31 | 18549 | 389.98933163 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 900 | 24 | 2.74 | 900 | 900 | 900 | 6412 |
| 1732123800 | 876 | 18 | 2.10 | 876 | 876 | 876 | 9264 |
| 1732037400 | 858 | 14.5 | 1.72 | 858 | 858 | 858 | 17769 |
| 1731951000 | 843.5 | 22.5 | 2.74 | 843.5 | 843.5 | 843.5 | 6296 |
| 1731691800 | 821 | -17 | -2.03 | 821 | 821 | 821 | 4013 |
| 1731605400 | 838 | 7 | 0.84 | 838 | 838 | 838 | 4354 |
| 1731519000 | 831 | 19.5 | 2.40 | 831 | 831 | 831 | 4127 |
| 1731432600 | 811.5 | 6.5 | 0.81 | 805 | 816.5 | 804 | 4046 |
| 1731346200 | 805 | 22.5 | 2.88 | 805 | 805 | 805 | 3042 |
| 1731087000 | 782.5 | -6.5 | -0.82 | 782.5 | 782.5 | 782.5 | 2790 |
| 1731000600 | 789 | 19 | 2.47 | 789 | 789 | 789 | 3185 |
| 1730914200 | 770 | 6 | 0.79 | 770 | 770 | 770 | 3540 |
| 1730827800 | 764 | 5 | 0.66 | 764 | 764 | 764 | 1850 |
| 1730741400 | 759 | -1 | -0.13 | 759 | 759 | 759 | 4619 |
| 1730482200 | 760 | 1 | 0.13 | 760 | 760 | 760 | 4895 |
| 1730395800 | 759 | 0 | 0.00 | 759 | 759 | 759 | 2324 |
| 1730309400 | 759 | 1.5 | 0.20 | 759 | 759 | 759 | 1939 |
| 1730223000 | 757.5 | 4.5 | 0.60 | 757.5 | 757.5 | 757.5 | 18935 |
| 1730136600 | 753 | -8 | -1.05 | 753 | 753 | 753 | 2692 |
| 1729873800 | 761 | 12.5 | 1.67 | 761 | 761 | 761 | 7312 |
| 1729787400 | 748.5 | -5.5 | -0.73 | 748.5 | 748.5 | 748.5 | 2283 |
| 1729701000 | 754 | -13 | -1.69 | 754 | 754 | 754 | 4614 |
| 1729614600 | 767 | 4 | 0.52 | 767 | 767 | 767 | 2759 |
| 1729528200 | 763 | 5.5 | 0.73 | 763 | 763 | 763 | 14020 |
| 1729269000 | 757.5 | 62.5 | 8.99 | 757.5 | 757.5 | 757.5 | 38562 |
| 1729182600 | 695 | -9 | -1.28 | 695 | 695 | 695 | 13187 |
| 1729096200 | 704 | -3 | -0.42 | 704 | 704 | 704 | 23014 |
| 1729009800 | 707 | -9 | -1.26 | 707 | 707 | 707 | 2673 |
| 1728923400 | 716 | -12 | -1.65 | 716 | 716 | 716 | 6540 |
| 1728664200 | 728 | -2 | -0.27 | 728 | 728 | 728 | 2325 |
| 1728577800 | 730 | 8.5 | 1.18 | 730 | 730 | 730 | 3569 |
| 1728491400 | 721.5 | 1.5 | 0.21 | 721.5 | 721.5 | 721.5 | 3162 |
| 1728405000 | 720 | 11 | 1.55 | 720 | 720 | 720 | 4574 |
| 1728318600 | 709 | -2 | -0.28 | 709 | 709 | 709 | 8923 |
| 1728059400 | 711 | 7 | 0.99 | 711 | 711 | 711 | 4235 |
| 1727973000 | 704 | -9 | -1.26 | 704 | 704 | 704 | 1307 |
| 1727886600 | 713 | 12 | 1.71 | 713 | 713 | 713 | 1054 |
| 1727800200 | 701 | -5 | -0.71 | 701 | 701 | 701 | 3212 |
| 1727713800 | 706 | 3 | 0.43 | 706 | 706 | 706 | 1724 |
| 1727454600 | 703 | -2 | -0.28 | 703 | 703 | 703 | 2324 |
| 1727368200 | 705 | -17 | -2.35 | 705 | 705 | 705 | 5465 |
| 1727281800 | 722 | 3 | 0.42 | 722 | 722 | 722 | 2778 |
| 1727195400 | 719 | 12 | 1.70 | 719 | 719 | 719 | 20469 |
| 1727109000 | 707 | 7.5 | 1.07 | 707 | 707 | 707 | 4759 |
| 1726849800 | 699.5 | -12.5 | -1.76 | 699.5 | 699.5 | 699.5 | 1223 |
| 1726763400 | 712 | 15.5 | 2.23 | 712 | 712 | 712 | 3831 |
| 1726677000 | 696.5 | -5.5 | -0.78 | 696.5 | 696.5 | 696.5 | 2060 |
| 1726590600 | 702 | 10 | 1.45 | 702 | 702 | 702 | 2670 |
| 1726504200 | 692 | -2.5 | -0.36 | 692 | 692 | 692 | 2688 |
| 1726245000 | 694.5 | 8.5 | 1.24 | 694.5 | 694.5 | 694.5 | 1681 |
| 1726158600 | 686 | 20.5 | 3.08 | 686 | 686 | 686 | 3462 |
| 1726072200 | 665.5 | -6.5 | -0.97 | 665.5 | 665.5 | 665.5 | 1773 |
| 1725985800 | 672 | -1 | -0.15 | 672 | 672 | 672 | 1638 |
| 1725899400 | 673 | 8 | 1.20 | 673 | 673 | 673 | 3067 |
| 1725640200 | 665 | -13 | -1.92 | 665 | 665 | 665 | 3555 |
| 1725553800 | 678 | -4 | -0.59 | 678 | 678 | 678 | 4446 |
| 1725467400 | 682 | 3 | 0.44 | 682 | 682 | 682 | 7651 |
| 1725381000 | 679 | -23 | -3.28 | 679 | 679 | 679 | 4203 |
| 1725294600 | 702 | 9.5 | 1.37 | 702 | 702 | 702 | 0 |
| 1725035400 | 692.5 | -5.5 | -0.79 | 692.5 | 692.5 | 692.5 | 2811 |
| 1724949000 | 698 | 19 | 2.80 | 698 | 698 | 698 | 3448 |
| 1724862600 | 679 | -27 | -3.82 | 679 | 679 | 679 | 3721 |
| 1724776200 | 706 | 20.5 | 2.99 | 706 | 706 | 706 | 6858 |
| 1724430600 | 685.5 | -9 | -1.30 | 685.5 | 685.5 | 685.5 | 2345 |
| 1724344200 | 694.5 | -4.5 | -0.64 | 694.5 | 694.5 | 694.5 | 3043 |
