Hot Features
프리미엄
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 |
|---|---|---|---|---|---|---|---|
| 1744300500 | 405.66 | 0 | 0.00 | 405.66 | 405.66 | 405.66 | 0 |
| 1744214100 | 405.66 | 0 | 0.00 | 405.66 | 405.66 | 405.66 | 0 |
| 1744127700 | 405.66 | 128.05 | 46.13 | 361.86 | 422.83 | 338.35 | 425 |
| 1744041300 | 277.61 | -162.34 | -36.90 | 185.53 | 310.12 | 182.86 | 1511 |
| 1743782100 | 439.95 | 0 | 0.00 | 439.95 | 439.95 | 439.95 | 0 |
| 1743695700 | 439.95 | -54.77 | -11.07 | 411.56 | 449.54 | 380 | 482 |
| 1743609300 | 494.72 | 32.25 | 6.97 | 452.75 | 494.72 | 425.84 | 81 |
| 1743522900 | 462.47 | 31.47 | 7.30 | 461.91 | 476 | 414.09 | 92 |
| 1743436500 | 431 | -25.38 | -5.56 | 415.15 | 431.28 | 365 | 165 |
| 1743180900 | 456.38 | -162.62 | -26.27 | 535.80999 | 542.5 | 450 | 749 |
| 1743094500 | 619 | -1 | -0.16 | 575.37 | 627.83 | 563 | 375 |
| 1743008100 | 620 | -63.49 | -9.29 | 680.34 | 704.42 | 620 | 212 |
| 1742921700 | 683.49 | 6.49 | 0.96 | 689.23 | 720 | 667.09 | 395 |
| 1742835300 | 677 | 136.77 | 25.32 | 624.4 | 705.64 | 604.37 | 453 |
| 1742576100 | 540.23 | -0.39 | -0.07 | 512.2 | 542.80999 | 469.91 | 325 |
| 1742489700 | 540.62 | 44.44 | 8.96 | 522 | 558.69 | 493.27 | 846 |
| 1742403300 | 496.18 | 4.45 | 0.90 | 465 | 496.84 | 457 | 115 |
| 1742316900 | 491.73 | 1.64 | 0.33 | 531.05999 | 541.38 | 428.55 | 221 |
| 1742230500 | 490.09 | -7.75 | -1.56 | 497.38 | 556.08 | 480 | 729 |
| 1741971300 | 497.84 | 96.84 | 24.15 | 433.04 | 512 | 432.67 | 931 |
| 1741884900 | 401 | -64.63 | -13.88 | 448.25 | 469.83 | 395 | 444 |
| 1741798500 | 465.63 | 65.94 | 16.50 | 409.82 | 477.1 | 407.67 | 919 |
| 1741712100 | 399.69 | -12.42 | -3.01 | 334.91 | 416.17 | 334.91 | 1256 |
| 1741625700 | 412.11 | -65.56 | -13.72 | 491.83 | 494.6 | 392.44 | 257 |
| 1741366500 | 477.67 | -72.46 | -13.17 | 462.35 | 510 | 433.67 | 608 |
| 1741280100 | 550.13 | -26.95 | -4.67 | 631.49 | 645.33 | 544.64 | 797 |
| 1741193700 | 577.08 | 82.08 | 16.58 | 616.62 | 623.13 | 552.32 | 571 |
| 1741107300 | 495 | -181 | -26.78 | 539.05999 | 562.91999 | 457.22 | 280 |
| 1741020900 | 676 | 110.36 | 19.51 | 619.19 | 681.52 | 613.07 | 143 |
| 1740761700 | 565.64 | -162.95 | -22.37 | 548.71 | 576.25 | 469 | 1040 |
| 1740675300 | 728.59 | 17.36 | 2.44 | 709.7 | 790 | 640 | 854 |
| 1740588900 | 711.23 | 102.23 | 16.79 | 686.05 | 729.02 | 653 | 575 |
| 1740502500 | 609 | -200.15 | -24.74 | 645.28 | 788.54 | 601.01 | 2478 |
| 1740416100 | 809.15 | -446.38 | -35.55 | 1026.59 | 1125 | 687.79 | 1179 |
| 1740156900 | 1255.53 | 257.53 | 25.80 | 1238.38 | 1322.95 | 1166.92 | 764 |
| 1740070500 | 998 | -1 | -52.99 | 1248.7 | 1415.73 | 875.17 | 915 |
| 1739984100 | 2122.96 | 195.07 | 10.12 | 2098.5 | 2122.96 | 1954.19 | 269 |
| 1739897700 | 1927.89 | 164.45 | 9.33 | 1762.1 | 2072.55 | 1762.1 | 74 |
| 1739811300 | 1763.44 | -24.57 | -1.37 | 1758.25 | 1763.44 | 1758.25 | 3 |
| 1739552100 | 1788.01 | 14.62 | 0.82 | 1764.85 | 1905.49 | 1739.73 | 287 |
| 1739465700 | 1773.39 | 43.39 | 2.51 | 1724.23 | 1800 | 1720.99 | 254 |
| 1739379300 | 1730 | 48.47 | 2.88 | 1615.02 | 1730.93 | 1469.6 | 321 |
| 1739292900 | 1681.53 | -52.26 | -3.01 | 1747.71 | 1854.12 | 1681.53 | 654 |
| 1739206500 | 1733.79 | 27.52 | 1.61 | 1588.78 | 1733.79 | 1480 | 624 |
| 1738947300 | 1706.27 | 276.87 | 19.37 | 1646.8599 | 1715.19 | 1528.7 | 1308 |
| 1738860900 | 1429.4 | 287.57 | 25.19 | 1204.6 | 1469.51 | 1177.9 | 544 |
| 1738774500 | 1141.83 | -179.05 | -13.56 | 1250 | 1250 | 1141.82 | 406 |
| 1738688100 | 1320.88 | 595.79 | 82.17 | 899 | 1369 | 899 | 1370 |
| 1738601700 | 725.09 | -59.54 | -7.59 | 650.6 | 725.09 | 637.59 | 1218 |
| 1738342500 | 784.63 | 127.62 | 19.42 | 681.87 | 784.63 | 674.35 | 1225 |
| 1738256100 | 657.01 | 32.23 | 5.16 | 653.16999 | 690.71 | 641.91999 | 716 |
| 1738169700 | 624.78 | -6.45 | -1.02 | 662.9 | 675 | 606.59 | 704 |
| 1738083300 | 631.23 | 101.23 | 19.10 | 570.34 | 637.95 | 530 | 754 |
| 1737996900 | 530 | -178 | -25.14 | 551.99 | 576.89 | 424.95 | 925 |
| 1737737700 | 708 | 110.67 | 18.53 | 648.95 | 714 | 635.30999 | 793 |
| 1737651300 | 597.33 | 93.73 | 18.61 | 581.48 | 633.61 | 559.37 | 1418 |
| 1737564900 | 503.6 | 0 | 0.00 | 503.6 | 503.6 | 503.6 | 0 |
| 1737478500 | 503.6 | -6.07 | -1.19 | 523.03 | 525.92999 | 470.17 | 469 |
| 1737392100 | 509.67 | 22.03 | 4.52 | 505 | 510 | 500.87 | 102 |
| 1737132900 | 487.64 | 0.79 | 0.16 | 463.7 | 492.51 | 458.78 | 702 |
| 1737046500 | 486.85 | 68.04 | 16.25 | 450 | 487.78 | 433 | 1087 |
| 1736960100 | 418.81 | 22.14 | 5.58 | 390.35 | 441 | 386.4 | 908 |
| 1736873700 | 396.67 | 29.35 | 7.99 | 395.91 | 426.86 | 385.81 | 1203 |
| 1736787300 | 367.32 | -13.57 | -3.56 | 380.37 | 382.88 | 354 | 865 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
