Hot Features
프리미엄
Tesla Inc (0R0X)
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 | -21.9 | -5.26695526696 | 415.8 | 420.9 | 379 | 250393 | 402.19794419 | DE |
| 4 | -4.7 | -1.17912694431 | 398.6 | 440.1 | 369.5 | 323420 | 404.6402888 | DE |
| 12 | 107.3 | 37.4389392882 | 286.6 | 484 | 249.9 | 472764 | 379.92721231 | DE |
| 26 | 167.2 | 73.7538597265 | 226.7 | 484 | 196.7 | 485013 | 295.95893499 | DE |
| 52 | 199.9 | 103.041237113 | 194 | 484 | 138.85 | 525111 | 242.82220783 | DE |
| 156 | -511.85 | -56.5111785813 | 905.75 | 1177.2 | 101.22 | 380294 | 239.8713721 | DE |
| 260 | -246.15 | -38.457932974 | 640.05 | 2368.75 | 101.22 | 245377 | 276.10984137 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 393.9 | 5.8 | 1.49 | 393.9 | 393.9 | 393.9 | 227565 |
| 1738085400 | 388.1 | -14.7 | -3.65 | 389.8 | 400.3 | 381.5 | 236859 |
| 1737999000 | 402.8 | -10.8 | -2.61 | 393 | 406.6 | 379 | 342937 |
| 1737739800 | 413.6 | 0.2 | 0.05 | 414 | 417.8 | 413.6 | 203059 |
| 1737653400 | 413.4 | -9.2 | -2.18 | 415.8 | 420.9 | 408.2 | 241544 |
| 1737567000 | 422.6 | 5.8 | 1.39 | 418.8 | 427.9 | 415.6 | 490265 |
| 1737480600 | 416.8 | -20 | -4.58 | 435.8 | 440.1 | 402 | 772543 |
| 1737394200 | 436.8 | 4.9 | 1.13 | 427.2 | 439.4 | 427.2 | 4 |
| 1737135000 | 431.9 | 16.1 | 3.87 | 406.4 | 433.8 | 406.4 | 361134 |
| 1737048600 | 415.8 | 9.5 | 2.34 | 416.2 | 425.7 | 412.9 | 258919 |
| 1736962200 | 406.3 | -1.3 | -0.32 | 409.4 | 417.8 | 403.1 | 318514 |
| 1736875800 | 407.6 | 19.5 | 5.02 | 407.6 | 407.6 | 407.6 | 440868 |
| 1736789400 | 388.1 | -0.1 | -0.03 | 388.1 | 388.1 | 388.1 | 276824 |
| 1736530200 | 388.2 | -3.9 | -0.99 | 388.4 | 396.2 | 384.5 | 297736 |
| 1736443800 | 392.1 | -1.8 | -0.46 | 394 | 394.1 | 391.9 | 2 |
| 1736357400 | 393.9 | -5 | -1.25 | 392.8 | 402.4 | 386.6 | 272675 |
| 1736271000 | 398.9 | -12.2 | -2.97 | 399.6 | 410.2 | 391.3 | 451743 |
| 1736184600 | 411.1 | 15.1 | 3.81 | 413.6 | 424.5 | 408.1 | 341961 |
| 1735925400 | 396 | 15.2 | 3.99 | 383 | 396 | 369.5 | 350423 |
| 1735839000 | 380.8 | -41.7 | -9.87 | 398.6 | 411.5 | 373.8 | 582816 |
| 1735666200 | 422.5 | 0.9 | 0.21 | 413.6 | 426.4 | 413.4 | 220515 |
| 1735579800 | 421.6 | -17.6 | -4.01 | 417.4 | 423.2 | 417.4 | 288208 |
| 1735320600 | 439.2 | 7.1 | 1.64 | 437.2 | 452.7 | 426.6 | 409188 |
| 1735061400 | 432.1 | 0 | 0.00 | 432.1 | 432.1 | 432.1 | 263181 |
| 1734975000 | 432.1 | -9.1 | -2.06 | 433.6 | 434.4 | 415.7 | 471642 |
| 1734715800 | 441.2 | 3.8 | 0.87 | 426.4 | 444.3 | 413.5 | 470129 |
| 1734629400 | 437.4 | -43.1 | -8.97 | 446.4 | 459.3 | 434.8 | 502873 |
| 1734543000 | 480.5 | 8.8 | 1.87 | 479 | 480.8 | 465.2 | 695928 |
| 1734456600 | 471.7 | 13.1 | 2.86 | 464.6 | 484 | 463.8 | 948075 |
| 1734370200 | 458.6 | 33.8 | 7.96 | 440.2 | 459 | 436.3 | 632525 |
| 1734111000 | 424.8 | 0.6 | 0.14 | 422 | 431.6 | 416.9 | 455385 |
| 1734024600 | 424.2 | 9.2 | 2.22 | 428 | 429.6 | 416.9 | 495884 |
| 1733938200 | 415 | 10 | 2.47 | 404.4 | 415.7 | 403 | 478874 |
| 1733851800 | 405 | 21.9 | 5.72 | 401.6 | 407.8 | 392 | 515540 |
| 1733765400 | 383.1 | 4.6 | 1.22 | 395.4 | 404.7 | 379.4 | 597053 |
| 1733506200 | 378.5 | 7.2 | 1.94 | 378.5 | 378.5 | 378.5 | 496749 |
| 1733419800 | 371.3 | 22.2 | 6.36 | 371.3 | 371.3 | 371.3 | 446055 |
| 1733333400 | 349.1 | -6.1 | -1.72 | 349.1 | 349.1 | 349.1 | 242153 |
| 1733247000 | 355.2 | 0.2 | 0.06 | 343 | 355.7 | 343 | 262423 |
| 1733160600 | 355 | 15.8 | 4.66 | 350 | 358.7 | 344.2 | 357747 |
| 1732901400 | 339.2 | 4.2 | 1.25 | 339.2 | 339.2 | 339.2 | 209658 |
| 1732815000 | 335 | -3.3 | -0.98 | 338.2 | 338.2 | 334.1 | 4 |
| 1732728600 | 338.3 | 0 | 0.00 | 338.3 | 338.3 | 338.3 | 536367 |
| 1732642200 | 338.3 | -15.4 | -4.35 | 339.6 | 344.3 | 335.9 | 286702 |
| 1732555800 | 353.7 | -0.6 | -0.17 | 351.8 | 362.8 | 347.8 | 499707 |
| 1732296600 | 354.3 | 12.5 | 3.66 | 339 | 356.5 | 339 | 529716 |
| 1732210200 | 341.8 | 8.6 | 2.58 | 339.6 | 348 | 335.39999 | 410738 |
| 1732123800 | 333.2 | -11.6 | -3.36 | 335.2 | 346.9 | 332.8 | 440534 |
| 1732037400 | 344.8 | -1.2 | -0.35 | 338 | 347.4 | 323.3 | 518968 |
| 1731951000 | 346 | 23.6 | 7.32 | 346.8 | 350.2 | 335.1 | 755867 |
| 1731691800 | 322.39999 | 2.2 | 0.69 | 305 | 322.6 | 302.8 | 639065 |
| 1731605400 | 320.2 | -8.5 | -2.59 | 336.8 | 336.8 | 316.39999 | 800307 |
| 1731519000 | 328.7 | -11.7 | -3.44 | 328.6 | 344.6 | 322.6 | 735788 |
| 1731432600 | 340.4 | -9.6 | -2.74 | 361.6 | 365.4 | 329.2 | 746333 |
| 1731346200 | 350 | 32.3 | 10.17 | 336.6 | 357.4 | 329.8 | 1289672 |
| 1731087000 | 317.7 | 22.7 | 7.69 | 299 | 319.39999 | 249.9 | 1117823 |
| 1731000600 | 295 | 10.3 | 3.62 | 286.6 | 295.3 | 280.89999 | 1711758 |
| 1730914200 | 284.7 | 32.7 | 12.98 | 282.39999 | 291.5 | 274.3 | 1232748 |
| 1730827800 | 252 | 2.2 | 0.88 | 248 | 253.4 | 245.5 | 477948 |
| 1730741400 | 249.8 | 0.8 | 0.32 | 246 | 249.8 | 242.2 | 401086 |
| 1730482200 | 249 | -6 | -2.35 | 251.4 | 254.7 | 248.8 | 282440 |
| 1730395800 | 255 | -8.4 | -3.19 | 264.2 | 264.2 | 253.8 | 391530 |
| 1730309400 | 263.39999 | 6 | 2.33 | 267.2 | 267.2 | 256.3 | 423673 |
