Hot Features
프리미엄
Braemar Plc (BMS.GB)
AQSE
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 | -10 | -3.57142857143 | 280 | 280 | 261.3 | 1380 | 276.63575775 | DE |
| 4 | 10 | 3.84615384615 | 260 | 280 | 241.08 | 2067 | 262.27489817 | DE |
| 12 | -20 | -6.89655172414 | 290 | 300.32 | 241.08 | 3699 | 273.4498207 | DE |
| 26 | -10 | -3.57142857143 | 280 | 314.25 | 241.08 | 2273 | 277.34262374 | DE |
| 52 | 35 | 14.8936170213 | 235 | 314.25 | 230 | 2712 | 271.81874656 | DE |
| 156 | 40 | 17.3913043478 | 230 | 346.95 | 199.85 | 4274 | 281.07941905 | DE |
| 260 | 85 | 45.9459459459 | 185 | 346.95 | 100.7 | 6811 | 243.88465771 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731947580 | 270 | -5 | -1.82 | 275 | 275 | 261.3 | 653 |
| 1731688080 | 275 | 0 | 0.00 | 275 | 275 | 261.48 | 1173 |
| 1731598260 | 275 | 0 | 0.00 | 275 | 275 | 269.2 | 1000 |
| 1731511920 | 275 | -5 | -1.79 | 280 | 280 | 267.5 | 2471 |
| 1731428820 | 280 | 0 | 0.00 | 280 | 280 | 267.8 | 1197 |
| 1731342540 | 280 | 0 | 0.00 | 280 | 280 | 269.89999 | 1061 |
| 1731083160 | 280 | 0 | 0.00 | 280 | 280 | 275.35 | 2625 |
| 1730993820 | 280 | 10 | 3.70 | 280 | 280 | 277.2 | 1322 |
| 1730910480 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1730824080 | 270 | 15 | 5.88 | 255 | 270 | 253.32 | 1383 |
| 1730737740 | 255 | 10 | 4.08 | 245 | 255 | 245 | 0 |
| 1730475300 | 245 | 0 | 0.00 | 245 | 245.26 | 241.08 | 1516 |
| 1730388900 | 245 | 0 | 0.00 | 245 | 245.94 | 243.3 | 1348 |
| 1730305440 | 245 | -15 | -5.77 | 260 | 260 | 245 | 0 |
| 1730193840 | 260 | 8 | 3.17 | 265 | 265 | 252.25 | 5250 |
| 1730132940 | 252 | -13 | -4.91 | 265 | 265 | 252 | 10034 |
| 1729869960 | 265 | 5 | 1.92 | 260 | 265 | 259.44 | 1000 |
| 1729783680 | 260 | 0 | 0.00 | 260 | 262.92 | 260 | 400 |
| 1729697340 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1729610340 | 260 | 0 | 0.00 | 260 | 260.29 | 260 | 7500 |
| 1729524420 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1729262100 | 260 | 5 | 1.96 | 255 | 266 | 255 | 7500 |
| 1729178580 | 255 | 10 | 4.08 | 245 | 260.05 | 245 | 7306 |
| 1729092540 | 245 | -10 | -3.92 | 255 | 255 | 245 | 1165 |
| 1729006140 | 255 | 0 | 0.00 | 255 | 255 | 252 | 4906 |
| 1728919680 | 255 | -5 | -1.92 | 260 | 264.36 | 255 | 16215 |
| 1728657480 | 260 | -15 | -5.45 | 275 | 275 | 247.44 | 30112 |
| 1728574140 | 275 | -15 | -5.17 | 290 | 290 | 270 | 10685 |
| 1728484740 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1728401340 | 290 | 0 | 0.00 | 290 | 290.69 | 290 | 828 |
| 1728311580 | 290 | 0 | 0.00 | 290 | 293.6 | 290 | 174 |
| 1728053040 | 290 | 0 | 0.00 | 290 | 298.87 | 290 | 24545 |
| 1727966700 | 290 | 0 | 0.00 | 290 | 290.5 | 290 | 338 |
| 1727882940 | 290 | 0 | 0.00 | 290 | 291.39999 | 290 | 1548 |
| 1727793720 | 290 | 0 | 0.00 | 290 | 293.3 | 290 | 2601 |
| 1727710080 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1727447580 | 290 | 0 | 0.00 | 290 | 291.39999 | 287.98 | 2054 |
| 1727364240 | 290 | 0 | 0.00 | 290 | 291.69 | 290 | 3934 |
| 1727277960 | 290 | 0 | 0.00 | 290 | 290 | 288.08 | 1800 |
| 1727191740 | 290 | 0 | 0.00 | 290 | 293.2 | 288.08 | 3494 |
| 1727102220 | 290 | 0 | 0.00 | 290 | 290.88 | 290 | 2289 |
| 1726843740 | 290 | 0 | 0.00 | 290 | 296.45999 | 290 | 166 |
| 1726756740 | 290 | 8 | 2.84 | 290 | 297.66 | 290 | 16391 |
| 1726669920 | 282 | 0 | 0.00 | 282 | 289.25 | 282 | 2117 |
| 1726586700 | 282 | 0 | 0.00 | 282 | 288.39999 | 282 | 5699 |
| 1726498920 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1726238280 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1726151880 | 282 | -8 | -2.76 | 290 | 292.48 | 282 | 200 |
| 1726068360 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1725981960 | 290 | 0 | 0.00 | 290 | 296.27999 | 290 | 7834 |
| 1725892800 | 290 | 0 | 0.00 | 290 | 291.8 | 290 | 690 |
| 1725633480 | 290 | 0 | 0.00 | 290 | 298.64 | 290 | 3902 |
| 1725547140 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1725460740 | 290 | 0 | 0.00 | 290 | 298.48 | 290 | 1500 |
| 1725374160 | 290 | 0 | 0.00 | 290 | 298.64 | 290 | 1500 |
| 1725287700 | 290 | 0 | 0.00 | 290 | 298.64 | 290 | 2000 |
| 1725028800 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1724942100 | 290 | 0 | 0.00 | 290 | 300.32 | 290 | 4551 |
| 1724858700 | 290 | 0 | 0.00 | 290 | 298.2 | 290 | 3500 |
| 1724772540 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1724423820 | 290 | 0 | 0.00 | 290 | 296.64 | 290 | 1000 |
| 1724340540 | 290 | 0 | 0.00 | 290 | 299.04 | 290 | 3140 |
| 1724251080 | 290 | 0 | 0.00 | 290 | 296.8 | 290 | 2037 |
| 1724167740 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1724081220 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
