Hot Features
프리미엄
Texas Instruments Inc (0R2H)
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 | 110.41 | 110.41 | 110.41 | 3392 | 110.41 | DE |
| 4 | 0 | 0 | 110.41 | 110.41 | 110.41 | 54630 | 110.41 | DE |
| 12 | 0 | 0 | 110.41 | 110.41 | 110.41 | 22732 | 110.41 | DE |
| 26 | 0 | 0 | 110.41 | 110.41 | 110.41 | 32164 | 110.41 | DE |
| 52 | 0 | 0 | 110.41 | 110.41 | 110.41 | 47098 | 110.41 | DE |
| 156 | 0 | 0 | 110.41 | 110.41 | 110.41 | 62865 | 110.41 | DE |
| 260 | 0 | 0 | 110.41 | 110.41 | 110.41 | 42130 | 110.41 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 954 |
| 1740418200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2511 |
| 1740159000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2112 |
| 1740072600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 8130 |
| 1739986200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3255 |
| 1739899800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2547 |
| 1739813400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 0 |
| 1739554200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1296 |
| 1739467800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3132 |
| 1739381400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1232 |
| 1739295000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4544 |
| 1739208600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3419 |
| 1738949400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1455 |
| 1738863000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1390 |
| 1738776600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3712 |
| 1738690200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 282356 |
| 1738603800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 710658 |
| 1738344600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 10706 |
| 1738258200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4033 |
| 1738171800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 45167 |
| 1738085400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3666 |
| 1737999000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 13012 |
| 1737739800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 27388 |
| 1737653400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 25277 |
| 1737567000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 6143 |
| 1737480600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4360 |
| 1737394200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 0 |
| 1737135000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4127 |
| 1737048600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 5476 |
| 1736962200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 5520 |
| 1736875800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2533 |
| 1736789400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2845 |
| 1736530200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4356 |
| 1736443800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 0 |
| 1736357400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3804 |
| 1736271000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3392 |
| 1736184600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3451 |
| 1735925400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3233 |
| 1735839000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 7734 |
| 1735666200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 773 |
| 1735579800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1174 |
| 1735320600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1884 |
| 1735061400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 121 |
| 1734975000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2930 |
| 1734715800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3672 |
| 1734629400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4030 |
| 1734543000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 27878 |
| 1734456600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2983 |
| 1734370200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2602 |
| 1734111000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3411 |
| 1734024600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2336 |
| 1733938200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 7644 |
| 1733851800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2013 |
| 1733765400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2829 |
| 1733506200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 1888 |
| 1733419800 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2678 |
| 1733333400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 5968 |
| 1733247000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 2846 |
| 1733160600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 18785 |
| 1732901400 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 6735 |
| 1732815000 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 0 |
| 1732728600 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 4421 |
| 1732642200 | 110.41 | 0 | 0.00 | 110.41 | 110.41 | 110.41 | 3788 |
