Hot Features
프리미엄
Mevaco R (MEVA)
ASE
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738164300 | 3.85 | 0.02 | 0.52 | 3.68 | 3.85 | 3.68 | 1249 |
| 1738077900 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1737991500 | 3.83 | 0 | 0.00 | 3.86 | 3.86 | 3.83 | 25 |
| 1737732300 | 3.83 | 0.05 | 1.32 | 3.75 | 3.83 | 3.74 | 610 |
| 1737645900 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737559500 | 3.78 | 0.02 | 0.53 | 3.83 | 3.83 | 3.78 | 10 |
| 1737473040 | 3.76 | -0.02 | -0.53 | 3.76 | 3.83 | 3.75 | 1874 |
| 1737386700 | 3.78 | -0.11 | -2.83 | 3.88 | 3.88 | 3.78 | 320 |
| 1737127500 | 3.89 | 0.1 | 2.64 | 3.8 | 3.89 | 3.8 | 1067 |
| 1737041100 | 3.79 | -0.09 | -2.32 | 3.79 | 3.79 | 3.79 | 216 |
| 1736954700 | 3.88 | -0.01 | -0.26 | 3.79 | 3.88 | 3.77 | 1692 |
| 1736868300 | 3.89 | 0.09 | 2.37 | 3.89 | 3.89 | 3.89 | 7 |
| 1736781900 | 3.8 | -0.03 | -0.78 | 3.85 | 3.9 | 3.8 | 90 |
| 1736522700 | 3.83 | 0.03 | 0.79 | 3.83 | 3.83 | 3.83 | 311 |
| 1736436300 | 3.8 | -0.01 | -0.26 | 3.9 | 3.9 | 3.79 | 1263 |
| 1736349900 | 3.81 | -0.11 | -2.81 | 3.85 | 3.85 | 3.8 | 1809 |
| 1736263500 | 3.92 | 0.02 | 0.51 | 3.92 | 3.92 | 3.92 | 400 |
| 1735917900 | 3.9 | -0.07 | -1.76 | 3.9 | 3.9 | 3.9 | 175 |
| 1735831500 | 3.97 | 0.04 | 1.02 | 3.97 | 3.97 | 3.97 | 5 |
| 1735658700 | 3.93 | -0.02 | -0.51 | 3.93 | 3.93 | 3.93 | 100 |
| 1735572300 | 3.95 | -0.05 | -1.25 | 3.99 | 3.99 | 3.85 | 1830 |
| 1735313100 | 4 | 0.01 | 0.25 | 3.99 | 4.08 | 3.9 | 1594 |
| 1734967500 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1734708300 | 3.99 | 0.07 | 1.79 | 3.92 | 3.99 | 3.92 | 2523 |
| 1734621900 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.92 | 1519 |
| 1734535500 | 3.88 | 0.04 | 1.04 | 3.8 | 3.9 | 3.8 | 2925 |
| 1734449100 | 3.84 | 0.09 | 2.40 | 3.75 | 3.84 | 3.64 | 3088 |
| 1734362700 | 3.75 | 0.05 | 1.35 | 3.7 | 3.75 | 3.7 | 903 |
| 1734103500 | 3.7 | 0.1 | 2.78 | 3.69 | 3.7 | 3.5 | 1260 |
| 1734017100 | 3.6 | 0.05 | 1.41 | 3.49 | 3.6 | 3.48 | 526 |
| 1733930700 | 3.55 | -0.04 | -1.11 | 3.56 | 3.56 | 3.55 | 1362 |
| 1733844300 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1733757900 | 3.59 | 0.04 | 1.13 | 3.61 | 3.61 | 3.54 | 132 |
| 1733498700 | 3.55 | -0.01 | -0.28 | 3.56 | 3.6 | 3.55 | 640 |
| 1733412300 | 3.56 | -0.12 | -3.26 | 3.56 | 3.56 | 3.56 | 1200 |
| 1733325900 | 3.68 | 0.15 | 4.25 | 3.66 | 3.7 | 3.64 | 1154 |
| 1733239500 | 3.53 | -0.13 | -3.55 | 3.52 | 3.57 | 3.4 | 10697 |
| 1733153100 | 3.66 | 0.07 | 1.95 | 3.66 | 3.66 | 3.56 | 168 |
| 1732893900 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1732807500 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1732721100 | 3.59 | -0.11 | -2.97 | 3.66 | 3.66 | 3.56 | 1074 |
| 1732634700 | 3.7 | 0 | 0.00 | 3.68 | 3.7 | 3.68 | 20 |
| 1732548300 | 3.7 | 0.02 | 0.54 | 3.6 | 3.7 | 3.55 | 1117 |
| 1732289100 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732202700 | 3.68 | -0.04 | -1.08 | 3.58 | 3.68 | 3.58 | 198 |
| 1732116300 | 3.72 | 0 | 0.00 | 3.75 | 3.75 | 3.62 | 6989 |
| 1732029900 | 3.72 | -0.1 | -2.62 | 3.8 | 3.81 | 3.72 | 6800 |
| 1731943500 | 3.82 | 0 | 0.00 | 3.82 | 3.87 | 3.82 | 1799 |
| 1731684300 | 3.82 | 0.03 | 0.79 | 3.82 | 3.82 | 3.82 | 446 |
| 1731597900 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1731511440 | 3.79 | 0 | 0.00 | 3.78 | 3.79 | 3.78 | 770 |
| 1731425100 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 962 |
| 1731338700 | 3.79 | -0.09 | -2.32 | 3.79 | 3.79 | 3.79 | 600 |
| 1731079500 | 3.88 | 0.08 | 2.11 | 3.88 | 3.88 | 3.88 | 2 |
| 1730993100 | 3.8 | -0.04 | -1.04 | 3.69 | 3.85 | 3.69 | 1100 |
| 1730906700 | 3.84 | 0.24 | 6.67 | 3.77 | 3.84 | 3.77 | 320 |
| 1730820300 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1730733900 | 3.6 | -0.1 | -2.70 | 3.59 | 3.8 | 3.55 | 711 |
| 1730474700 | 3.7 | 0.1 | 2.78 | 3.7 | 3.7 | 3.7 | 0 |
| 1730388240 | 3.6 | -0.1 | -2.70 | 3.55 | 3.6 | 3.55 | 2200 |
| 1730301900 | 3.7 | 0.09 | 2.49 | 3.6 | 3.7 | 3.59 | 1118 |
