Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Sage Group Plc | SGE | 런던 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| 12.50 | 1.08% | 1,173.00 | 00:35:29 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 1,168.00 | 1,163.00 | 1,177.50 | 1,173.00 | 1,160.50 |
| 산업 분야 |
|---|
| SOFTWARE & COMPUTER SERVICES |
SGE Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 1,140.00 | 1,181.00 | 1,134.00 | 1,157.90 | 3,340,632 | 33.00 | 2.89% |
| 1개월 | 1,265.00 | 1,272.50 | 1,134.00 | 1,191.25 | 3,595,499 | -92.00 | -7.27% |
| 3개월 | 1,184.00 | 1,285.00 | 1,131.50 | 1,205.15 | 3,555,163 | -11.00 | -0.93% |
| 6개월 | 958.60 | 1,285.00 | 952.60 | 1,156.90 | 3,587,889 | 214.40 | 22.37% |
| 1년 | 801.20 | 1,285.00 | 793.80 | 1,048.16 | 3,324,272 | 371.80 | 46.41% |
| 3년 | 644.40 | 1,285.00 | 587.20 | 845.91 | 2,925,950 | 528.60 | 82.03% |
| 5년 | 730.00 | 1,285.00 | 515.60 | 775.69 | 2,965,315 | 443.00 | 60.68% |
SGE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 1,173.00 | 12.50 | 1.08% | 1,168.00 | 1,177.50 | 1,163.00 | 2,054,329 |
| 26 4월(4) 2024 | 1,160.50 | -9.50 | -0.81% | 1,161.00 | 1,168.50 | 1,151.00 | 3,749,156 |
| 25 4월(4) 2024 | 1,170.00 | 4.50 | 0.39% | 1,166.50 | 1,181.00 | 1,165.50 | 3,673,056 |
| 24 4월(4) 2024 | 1,165.50 | 21.00 | 1.83% | 1,157.00 | 1,165.50 | 1,149.50 | 3,928,125 |
| 23 4월(4) 2024 | 1,144.50 | 4.00 | 0.35% | 1,149.00 | 1,153.50 | 1,141.00 | 2,293,594 |
| 20 4월(4) 2024 | 1,140.50 | -4.50 | -0.39% | 1,140.00 | 1,144.50 | 1,134.00 | 3,059,229 |
| 19 4월(4) 2024 | 1,145.00 | 2.00 | 0.17% | 1,147.50 | 1,153.00 | 1,137.00 | 6,195,248 |
| 18 4월(4) 2024 | 1,143.00 | -20.00 | -1.72% | 1,157.00 | 1,166.50 | 1,143.00 | 4,364,655 |
| 17 4월(4) 2024 | 1,163.00 | -15.00 | -1.27% | 1,164.00 | 1,166.50 | 1,151.00 | 2,505,291 |
| 16 4월(4) 2024 | 1,178.00 | -2.50 | -0.21% | 1,183.50 | 1,195.00 | 1,175.50 | 1,686,954 |
| 13 4월(4) 2024 | 1,180.50 | -22.00 | -1.83% | 1,209.50 | 1,213.00 | 1,171.50 | 1,827,075 |
| 12 4월(4) 2024 | 1,202.50 | -6.50 | -0.54% | 1,206.00 | 1,210.50 | 1,179.00 | 3,603,533 |
| 11 4월(4) 2024 | 1,209.00 | 4.00 | 0.33% | 1,213.00 | 1,213.00 | 1,196.50 | 5,782,125 |
| 10 4월(4) 2024 | 1,205.00 | -7.50 | -0.62% | 1,212.00 | 1,216.00 | 1,204.00 | 3,579,616 |
| 09 4월(4) 2024 | 1,212.50 | -34.50 | -2.77% | 1,245.50 | 1,245.50 | 1,209.50 | 2,119,043 |
| 06 4월(4) 2024 | 1,247.00 | -0.50 | -0.04% | 1,233.00 | 1,249.00 | 1,226.50 | 4,087,863 |
| 05 4월(4) 2024 | 1,247.50 | -1.50 | -0.12% | 1,246.00 | 1,252.00 | 1,233.50 | 4,429,070 |
| 04 4월(4) 2024 | 1,249.00 | 0.00 | 0.00% | 1,246.00 | 1,253.00 | 1,240.50 | 5,137,409 |
| 03 4월(4) 2024 | 1,249.00 | -16.50 | -1.30% | 1,265.00 | 1,272.50 | 1,244.50 | 2,697,932 |
| 29 3월(3) 2024 | 1,265.50 | 2.00 | 0.16% | 1,267.00 | 1,269.00 | 1,249.50 | 2,143,940 |
