Hot Features
프리미엄
Sus Jpan Eur Hd (SUJS)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 935.5 | 5.25 | 0.56 | 932 | 942.875 | 923.625 | 978 |
| 1732210200 | 930.25 | 4.88 | 0.53 | 922.75 | 940 | 921.875 | 935 |
| 1732123800 | 925.375 | -12.88 | -1.37 | 935.25 | 936 | 925.375 | 1042 |
| 1732037400 | 938.25 | -7.75 | -0.82 | 937 | 939.625 | 928.5 | 2929 |
| 1731951000 | 946 | 10.5 | 1.12 | 940 | 947.375 | 938.625 | 1373 |
| 1731691800 | 935.5 | -12.25 | -1.29 | 940.5 | 947 | 931.625 | 1681 |
| 1731605400 | 947.75 | 5.88 | 0.62 | 947 | 949.125 | 935 | 248 |
| 1731519000 | 941.875 | -5.13 | -0.54 | 943.75 | 949.25 | 931.625 | 1686 |
| 1731432600 | 947 | -8.13 | -0.85 | 948.25 | 953.375 | 946.625 | 144 |
| 1731346200 | 955.125 | 1.25 | 0.13 | 953.75 | 957.5 | 951.5 | 1884 |
| 1731087000 | 953.875 | 2.5 | 0.26 | 957.25 | 958.5 | 944.75 | 94021 |
| 1731000600 | 951.375 | 4.63 | 0.49 | 948 | 958.375 | 948 | 5237 |
| 1730914200 | 946.75 | 9.5 | 1.01 | 955.5 | 955.5 | 941.75 | 389 |
| 1730827800 | 937.25 | 7.25 | 0.78 | 930.25 | 949.625 | 925.875 | 3662 |
| 1730741400 | 930 | -0.75 | -0.08 | 928.25 | 932.25 | 923 | 1628 |
| 1730482200 | 930.75 | 3 | 0.32 | 922.25 | 937.375 | 912.5 | 524 |
| 1730395800 | 927.75 | -6.5 | -0.70 | 928.25 | 932.75 | 923.875 | 715 |
| 1730309400 | 934.25 | 1 | 0.11 | 938 | 940.625 | 933.5 | 13319 |
| 1730223000 | 933.25 | 5.5 | 0.59 | 933.25 | 933.5 | 932.375 | 1398 |
| 1730136600 | 927.75 | 11.38 | 1.24 | 923.75 | 929.875 | 917.25 | 845 |
| 1729873800 | 916.375 | 5.63 | 0.62 | 912.5 | 920.75 | 911.875 | 17070 |
| 1729787400 | 910.75 | 3 | 0.33 | 920 | 920 | 901.25 | 291 |
| 1729701000 | 907.75 | -7.25 | -0.79 | 907.75 | 907.75 | 907.75 | 595 |
| 1729614600 | 915 | -7.5 | -0.81 | 918 | 919 | 914.75 | 805 |
| 1729528200 | 922.5 | -12.75 | -1.36 | 931.75 | 932.125 | 922.375 | 228 |
| 1729269000 | 935.25 | -5.38 | -0.57 | 935.25 | 938.25 | 932.625 | 26 |
| 1729182600 | 940.625 | -1.38 | -0.15 | 940.625 | 940.625 | 940.625 | 0 |
| 1729096200 | 942 | 1.75 | 0.19 | 942.25 | 943.375 | 941 | 590 |
| 1729009800 | 940.25 | -14.5 | -1.52 | 940.25 | 940.25 | 940.25 | 744 |
| 1728923400 | 954.75 | 2.13 | 0.22 | 950.75 | 956.125 | 949.125 | 3866 |
| 1728664200 | 952.625 | 7.63 | 0.81 | 944.25 | 958.75 | 942.5 | 930 |
| 1728577800 | 945 | -6.13 | -0.64 | 941.25 | 945.875 | 937.875 | 1185 |
| 1728491400 | 951.125 | -1.88 | -0.20 | 946.75 | 953.75 | 943.75 | 912 |
| 1728405000 | 953 | 1.5 | 0.16 | 951.5 | 954.75 | 951.5 | 1609 |
| 1728318600 | 951.5 | -3 | -0.31 | 949.75 | 955.5 | 949 | 2554 |
| 1728059400 | 954.5 | 17.88 | 1.91 | 951 | 959.125 | 949.75 | 1553 |
| 1727973000 | 936.625 | 6.38 | 0.69 | 933.25 | 945.25 | 931.5 | 843 |
| 1727886600 | 930.25 | 4.75 | 0.51 | 924.75 | 930.5 | 921.875 | 28852 |
| 1727800200 | 925.5 | 6.5 | 0.71 | 924.75 | 926 | 922.75 | 1470 |
| 1727713800 | 919 | -2.88 | -0.31 | 925.25 | 929.125 | 918.375 | 2986 |
| 1727454600 | 921.875 | -18.63 | -1.98 | 912.5 | 926.625 | 905.875 | 4209 |
| 1727368200 | 940.5 | 19.75 | 2.14 | 940.75 | 944.75 | 938.375 | 3000 |
| 1727281800 | 920.75 | 3.38 | 0.37 | 918.5 | 923.5 | 916.25 | 5043 |
| 1727195400 | 917.375 | -1.63 | -0.18 | 917.375 | 917.375 | 917.375 | 1475 |
| 1727109000 | 919 | -1.38 | -0.15 | 918.75 | 929.75 | 915.125 | 1313 |
| 1726849800 | 920.375 | 9.5 | 1.04 | 914 | 925.375 | 913.375 | 756 |
| 1726763400 | 910.875 | 26.25 | 2.97 | 902.25 | 916.625 | 900.375 | 1046 |
| 1726677000 | 884.625 | -11.88 | -1.32 | 884.5 | 887.125 | 882.875 | 1857 |
| 1726590600 | 896.5 | 7.25 | 0.82 | 884.75 | 897.875 | 883.875 | 639 |
| 1726504200 | 889.25 | -0.5 | -0.06 | 888.75 | 891.375 | 886.25 | 938 |
| 1726245000 | 889.75 | -5.88 | -0.66 | 889.5 | 891.875 | 885.75 | 618 |
| 1726158600 | 895.625 | 22.5 | 2.58 | 895.625 | 895.625 | 895.625 | 1 |
| 1726072200 | 873.125 | -9.63 | -1.09 | 880.75 | 893.5 | 870.75 | 2004 |
| 1725985800 | 882.75 | -10.63 | -1.19 | 887.5 | 891.375 | 881.125 | 2159 |
| 1725899400 | 893.375 | 24.5 | 2.82 | 892.75 | 897.75 | 888.5 | 1687 |
| 1725640200 | 868.875 | -40.63 | -4.47 | 888.75 | 895.125 | 866.625 | 847 |
| 1725553800 | 909.5 | -0.13 | -0.01 | 908.75 | 918.25 | 897.75 | 1244 |
| 1725467400 | 909.625 | -23.88 | -2.56 | 908 | 921 | 903.375 | 86 |
| 1725381000 | 933.5 | -5.75 | -0.61 | 934.75 | 934.75 | 932.625 | 1525 |
| 1725294600 | 939.25 | 6.63 | 0.71 | 942.5 | 942.5 | 933.5 | 495 |
| 1725035400 | 932.625 | 5.63 | 0.61 | 935.75 | 935.75 | 932.5 | 179 |
| 1724949000 | 927 | 5.25 | 0.57 | 926 | 932.875 | 922.25 | 5603 |
| 1724862600 | 921.75 | 4.63 | 0.50 | 921.75 | 921.75 | 921.75 | 1175 |
| 1724776200 | 917.125 | -7.13 | -0.77 | 924.5 | 924.5 | 914.625 | 2959 |
