Hot Features
프리미엄
Totally Plc (TLY)
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 | -0.75 | -7.89473684211 | 9.5 | 9.5 | 8.75 | 414640 | 9.16590303 | DE |
| 4 | 1 | 12.9032258065 | 7.75 | 10.5 | 7.65 | 685888 | 9.05878985 | DE |
| 12 | -0.5 | -5.40540540541 | 9.25 | 10.5 | 7.65 | 449262 | 8.92714877 | DE |
| 26 | 1.5 | 20.6896551724 | 7.25 | 11.25 | 6.4 | 547530 | 8.91526045 | DE |
| 52 | 1.55 | 21.5277777778 | 7.2 | 11.25 | 4 | 780521 | 6.72108787 | DE |
| 156 | -25.75 | -74.6376811594 | 34.5 | 49 | 4 | 673524 | 18.29539538 | DE |
| 260 | -3.875 | -30.6930693069 | 12.625 | 49 | 4 | 769821 | 20.98065097 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 348700 |
| 1732037400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 51816 |
| 1731951000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 99376 |
| 1731691800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 673202 |
| 1731605400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 900108 |
| 1731519000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 257442 |
| 1731432600 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 130770 |
| 1731346200 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 536841 |
| 1731087000 | 9.75 | 0 | 0.00 | 9.75 | 10.25 | 9.75 | 1362899 |
| 1731000600 | 9.75 | 0.25 | 2.63 | 9.5 | 9.75 | 9.25 | 1468994 |
| 1730914200 | 9.5 | -0.25 | -2.56 | 10 | 10.5 | 9.25 | 750312 |
| 1730827800 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 647260 |
| 1730741400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 1162648 |
| 1730482200 | 9.5 | 1 | 11.76 | 8.5 | 9.75 | 8.5 | 1597056 |
| 1730395800 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 8 | 851770 |
| 1730309400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 684750 |
| 1730223000 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 707292 |
| 1730136600 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 865957 |
| 1729873800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.7 | 285118 |
| 1729787400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 335458 |
| 1729701000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 52149 |
| 1729614600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 312559 |
| 1729528200 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 434135 |
| 1729269000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 741812 |
| 1729182600 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 674377 |
| 1729096200 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 104439 |
| 1729009800 | 7.8 | -0.45 | -5.45 | 8.25 | 8.25 | 7.75 | 254893 |
| 1728923400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 128868 |
| 1728664200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 630280 |
| 1728577800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 32066 |
| 1728491400 | 8.25 | -0.75 | -8.33 | 9 | 9 | 8.25 | 1110220 |
| 1728405000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 323565 |
| 1728318600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 376948 |
| 1728059400 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 413540 |
| 1727973000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 98491 |
| 1727886600 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 880093 |
| 1727800200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 162692 |
| 1727713800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.01 | 262269 |
| 1727454600 | 9.25 | 0.75 | 8.82 | 8.75 | 9.25 | 8.75 | 920398 |
| 1727368200 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 313340 |
| 1727281800 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 323336 |
| 1727195400 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.5 | 172266 |
| 1727109000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 445045 |
| 1726849800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.4 | 230019 |
| 1726763400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 92793 |
| 1726677000 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 468228 |
| 1726590600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 22746 |
| 1726504200 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 245774 |
| 1726245000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 27266 |
| 1726158600 | 9.5 | 0.25 | 2.70 | 9.5 | 9.5 | 9.5 | 175970 |
| 1726072200 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 382464 |
| 1725985800 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 493134 |
| 1725899400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 504931 |
| 1725640200 | 10.25 | 0.25 | 2.50 | 10 | 10.25 | 10 | 194591 |
| 1725553800 | 10 | 0 | 0.00 | 10 | 10 | 9.63 | 250575 |
| 1725467400 | 10 | 0.25 | 2.56 | 10 | 10 | 9.6199999 | 196769 |
| 1725381000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.6199999 | 201191 |
| 1725294600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 92418 |
| 1725035400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.6199999 | 9980 |
| 1724949000 | 9.75 | 0.5 | 5.41 | 9.25 | 10.25 | 9.25 | 617272 |
| 1724862600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.01 | 26490 |
| 1724776200 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 209926 |
| 1724430600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 48893 |
| 1724344200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 25050 |
| 1724257800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 37540 |
