Hot Features
프리미엄
Alibaba 3xs � (SAA3)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 309.3 | 21.95 | 7.64 | 309.3 | 309.3 | 309.3 | 2495 |
| 1744302600 | 287.35 | -75.65 | -20.84 | 286.3 | 288.8 | 263.6 | 4097 |
| 1744216200 | 363 | 49 | 15.61 | 288.8 | 384.6 | 280.2 | 8015 |
| 1744129800 | 314 | 16.75 | 5.63 | 289.89999 | 321.75 | 267.89999 | 11045 |
| 1744043400 | 297.25 | 66.95 | 29.07 | 303.6 | 312.14999 | 245.9 | 7570 |
| 1743784200 | 230.3 | 54.05 | 30.67 | 189.5 | 250.1 | 187.75 | 14972 |
| 1743697800 | 176.25 | 4.15 | 2.41 | 186.8 | 192.4 | 168 | 15666 |
| 1743611400 | 172.1 | 13.1 | 8.24 | 154.5 | 174.1 | 154.5 | 11190 |
| 1743525000 | 159 | -10.1 | -5.97 | 159 | 159 | 159 | 0 |
| 1743438600 | 169.1 | 4.65 | 2.83 | 173.3 | 181.2 | 168.35 | 52447 |
| 1743183000 | 164.44999 | 17.05 | 11.57 | 164.44999 | 164.44999 | 164.44999 | 245 |
| 1743096600 | 147.4 | -15.6 | -9.57 | 147.4 | 147.4 | 147.4 | 180 |
| 1743010200 | 163 | 3.45 | 2.16 | 169.7 | 170.3 | 157.4 | 2586 |
| 1742923800 | 159.55 | 2.3 | 1.46 | 157.19999 | 161.8 | 155 | 5223 |
| 1742837400 | 157.25 | 3.85 | 2.51 | 160.69999 | 160.9 | 152.55 | 3094 |
| 1742578200 | 153.4 | 3.7 | 2.47 | 153.4 | 153.4 | 153.4 | 99 |
| 1742491800 | 149.69999 | 18.4 | 14.01 | 149.69999 | 149.69999 | 149.69999 | 3 |
| 1742405400 | 131.3 | 1.95 | 1.51 | 131.69999 | 134.94999 | 127.9 | 51183 |
| 1742319000 | 129.35 | 8.65 | 7.17 | 124.9 | 133.85 | 123.1 | 4955 |
| 1742232600 | 120.7 | -23.5 | -16.30 | 124.3 | 128.44999 | 119.05 | 38593 |
| 1741973400 | 144.19999 | -3.85 | -2.60 | 144.19999 | 144.19999 | 144.19999 | 0 |
| 1741887000 | 148.05 | -3.45 | -2.28 | 160.9 | 164.3 | 144.65 | 536 |
| 1741800600 | 151.5 | -1.25 | -0.82 | 151.5 | 151.5 | 151.5 | 6 |
| 1741714200 | 152.75 | -12.1 | -7.34 | 151.3 | 159.19999 | 137.9 | 2232 |
| 1741627800 | 164.85 | 20 | 13.81 | 160.9 | 172 | 155.35 | 38026 |
| 1741368600 | 144.85 | -3.55 | -2.39 | 140.5 | 146.94999 | 133.25 | 11192 |
| 1741282200 | 148.4 | -11.8 | -7.37 | 134.5 | 155.35 | 128.25 | 5419 |
| 1741195800 | 160.19999 | -50.2 | -23.86 | 160.19999 | 160.19999 | 160.19999 | 250 |
| 1741109400 | 210.4 | 28.35 | 15.57 | 194.6 | 215.95 | 186.65 | 2052 |
| 1741023000 | 182.05 | -6.75 | -3.58 | 184.6 | 191.1 | 178.95 | 129 |
| 1740763800 | 188.8 | 21.1 | 12.58 | 190.1 | 199.05 | 184.3 | 4512 |
| 1740677400 | 167.69999 | 11.9 | 7.64 | 167.69999 | 167.69999 | 167.69999 | 2 |
| 1740591000 | 155.8 | -32 | -17.04 | 155.8 | 155.8 | 155.8 | 0 |
| 1740504600 | 187.8 | -18.65 | -9.03 | 187.8 | 187.8 | 187.8 | 0 |
| 1740418200 | 206.45 | 46.5 | 29.07 | 193.4 | 213.25 | 185.55 | 4325 |
| 1740159000 | 159.94999 | -28.3 | -15.03 | 159.94999 | 159.94999 | 159.94999 | 19 |
| 1740072600 | 188.25 | -69.9 | -27.08 | 268.2 | 272.1 | 144 | 18283 |
| 1739986200 | 258.14999 | 11.25 | 4.56 | 258.14999 | 258.14999 | 258.14999 | 0 |
| 1739899800 | 246.9 | -3.3 | -1.32 | 246.9 | 246.9 | 246.9 | 45 |
| 1739813400 | 250.2 | -32.45 | -11.48 | 250.2 | 250.2 | 250.2 | 111 |
| 1739554200 | 282.64999 | -26.6 | -8.60 | 282.64999 | 282.64999 | 282.64999 | 35 |
| 1739467800 | 309.25 | -12.1 | -3.77 | 314.89999 | 347.15 | 304.35 | 11221 |
| 1739381400 | 321.35 | -29.85 | -8.50 | 321.35 | 321.35 | 321.35 | 31 |
| 1739295000 | 351.2 | -63.5 | -15.31 | 400.2 | 411.15 | 337.75 | 6566 |
| 1739208600 | 414.7 | -75.7 | -15.44 | 434.6 | 454.75 | 403.15 | 254 |
| 1738949400 | 490.4 | -51.23 | -9.46 | 504.75 | 518.875 | 432.8 | 11865 |
| 1738863000 | 541.625 | -22.13 | -3.92 | 541.625 | 541.625 | 541.625 | 0 |
| 1738776600 | 563.75 | 61.85 | 12.32 | 563.75 | 563.75 | 563.75 | 1 |
| 1738690200 | 501.9 | -50.35 | -9.12 | 561.5 | 577.875 | 501.8 | 24 |
| 1738603800 | 552.25 | -5 | -0.90 | 599 | 599 | 539.875 | 1008 |
| 1738344600 | 557.25 | 10.63 | 1.94 | 542.75 | 588.375 | 529.625 | 1231 |
| 1738258200 | 546.625 | -33.63 | -5.79 | 661 | 665.25 | 533.125 | 231 |
| 1738171800 | 580.25 | -233.13 | -28.66 | 627.25 | 655.75 | 553.75 | 7825 |
| 1738085400 | 813.375 | 16.13 | 2.02 | 813.375 | 813.375 | 813.375 | 0 |
| 1737999000 | 797.25 | -81.63 | -9.29 | 797.25 | 797.25 | 797.25 | 2 |
| 1737739800 | 878.875 | -104.13 | -10.59 | 878.875 | 878.875 | 878.875 | 7 |
| 1737653400 | 983 | 2.25 | 0.23 | 983 | 983 | 983 | 0 |
| 1737567000 | 980.75 | 0.63 | 0.06 | 980.75 | 980.75 | 980.75 | 1 |
| 1737480600 | 980.125 | 85.25 | 9.53 | 980.125 | 980.125 | 980.125 | 0 |
| 1737394200 | 894.875 | -128.63 | -12.57 | 947.75 | 960.125 | 872.75 | 678 |
| 1737135000 | 1023.5 | -98.75 | -8.80 | 1023.5 | 1023.5 | 1023.5 | 7 |
| 1737048600 | 1122.25 | 12.75 | 1.15 | 1122.25 | 1122.25 | 1122.25 | 0 |
| 1736962200 | 1109.5 | -34.25 | -2.99 | 1109.5 | 1109.5 | 1109.5 | 0 |
| 1736875800 | 1143.75 | -49.75 | -4.17 | 1112 | 1171.75 | 1100.25 | 165 |
| 1736789400 | 1193.5 | 20.75 | 1.77 | 1220.5 | 1254.25 | 1156 | 835 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
