Hot Features
프리미엄
Cleanbnb Spa (CBB)
BIT
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 | -0.04 | -3.34728033473 | 1.195 | 1.23 | 1.155 | 20320 | 1.17625984 | DE |
| 4 | -0.11 | -8.69565217391 | 1.265 | 1.33 | 1.155 | 30680 | 1.25694263 | DE |
| 12 | -0.09 | -7.22891566265 | 1.245 | 1.33 | 1.085 | 47565 | 1.21320596 | DE |
| 26 | -0.165 | -12.5 | 1.32 | 1.52 | 1.085 | 46598 | 1.30558508 | DE |
| 52 | 0.125 | 12.1359223301 | 1.03 | 1.52 | 0.984 | 50296 | 1.29563118 | DE |
| 156 | -0.035 | -2.94117647059 | 1.19 | 1.55 | 0.915 | 34579 | 1.23207567 | DE |
| 260 | -0.625 | -35.1123595506 | 1.78 | 2.04 | 0.62 | 26594 | 1.26665877 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731603300 | 1.16 | -0.01 | -0.43 | 1.155 | 1.18 | 1.155 | 16000 |
| 1731516900 | 1.165 | 0 | 0.00 | 1.18 | 1.185 | 1.165 | 9600 |
| 1731430500 | 1.165 | -0.07 | -5.28 | 1.205 | 1.205 | 1.165 | 52000 |
| 1731344100 | 1.23 | 0.01 | 1.23 | 1.22 | 1.23 | 1.22 | 1600 |
| 1731084900 | 1.215 | 0.01 | 0.41 | 1.195 | 1.23 | 1.19 | 22400 |
| 1730998500 | 1.21 | -0.03 | -2.42 | 1.215 | 1.245 | 1.2 | 17600 |
| 1730912100 | 1.24 | -0.02 | -1.59 | 1.245 | 1.245 | 1.24 | 8800 |
| 1730825700 | 1.26 | 0.02 | 1.61 | 1.25 | 1.26 | 1.24 | 20000 |
| 1730739300 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.23 | 22400 |
| 1730480100 | 1.26 | 0.03 | 2.86 | 1.24 | 1.26 | 1.24 | 15200 |
| 1730393700 | 1.225 | -0.02 | -1.61 | 1.235 | 1.235 | 1.21 | 32800 |
| 1730307300 | 1.245 | -0.05 | -3.86 | 1.285 | 1.295 | 1.24 | 51200 |
| 1730220900 | 1.295 | 0 | 0.00 | 1.31 | 1.315 | 1.285 | 21600 |
| 1730134500 | 1.295 | -0.02 | -1.52 | 1.305 | 1.305 | 1.27 | 15200 |
| 1729871700 | 1.315 | 0.01 | 0.77 | 1.315 | 1.325 | 1.27 | 29600 |
| 1729785300 | 1.305 | 0.02 | 1.95 | 1.295 | 1.33 | 1.295 | 58400 |
| 1729698900 | 1.28 | 0 | 0.00 | 1.2649999 | 1.29 | 1.2649999 | 41600 |
| 1729612500 | 1.28 | 0.02 | 1.19 | 1.2649999 | 1.28 | 1.245 | 28000 |
| 1729526100 | 1.2649999 | -0.02 | -1.56 | 1.295 | 1.3 | 1.245 | 31200 |
| 1729266900 | 1.285 | 0.01 | 1.18 | 1.2649999 | 1.31 | 1.245 | 118400 |
| 1729180500 | 1.27 | 0.01 | 0.40 | 1.285 | 1.29 | 1.245 | 37600 |
| 1729094100 | 1.2649999 | -0.03 | -1.94 | 1.285 | 1.3 | 1.245 | 43200 |
| 1729007700 | 1.29 | 0.08 | 6.61 | 1.215 | 1.295 | 1.215 | 202400 |
| 1728921300 | 1.21 | 0.02 | 1.68 | 1.2 | 1.235 | 1.185 | 54400 |
| 1728662100 | 1.19 | -0.01 | -0.42 | 1.185 | 1.205 | 1.17 | 39200 |
| 1728575700 | 1.195 | -0.03 | -2.05 | 1.235 | 1.25 | 1.195 | 40800 |
| 1728489300 | 1.22 | 0.03 | 2.52 | 1.2 | 1.24 | 1.185 | 93600 |
| 1728402900 | 1.19 | -0.06 | -4.80 | 1.2549999 | 1.26 | 1.175 | 97600 |
| 1728316500 | 1.25 | 0.01 | 1.21 | 1.235 | 1.27 | 1.21 | 204000 |
| 1728057300 | 1.235 | 0.09 | 7.39 | 1.135 | 1.235 | 1.135 | 342400 |
| 1727970900 | 1.15 | 0.02 | 2.22 | 1.11 | 1.15 | 1.105 | 13600 |
| 1727884500 | 1.125 | -0.02 | -1.32 | 1.12 | 1.125 | 1.12 | 2400 |
| 1727798100 | 1.1399999 | 0.03 | 2.70 | 1.155 | 1.165 | 1.1 | 76000 |
| 1727711700 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.09 | 32800 |
| 1727452500 | 1.11 | -0.02 | -1.33 | 1.1299999 | 1.1299999 | 1.085 | 56000 |
| 1727366100 | 1.125 | 0.01 | 1.35 | 1.11 | 1.125 | 1.11 | 6400 |
| 1727279700 | 1.11 | 0 | 0.00 | 1.12 | 1.135 | 1.11 | 28000 |
| 1727193300 | 1.11 | 0 | 0.00 | 1.1 | 1.125 | 1.1 | 13600 |
| 1727106900 | 1.11 | -0.03 | -2.20 | 1.1299999 | 1.15 | 1.095 | 64800 |
| 1726847700 | 1.135 | -0.04 | -3.40 | 1.18 | 1.18 | 1.1 | 82400 |
| 1726761300 | 1.175 | 0.04 | 3.07 | 1.15 | 1.175 | 1.15 | 13600 |
| 1726674900 | 1.1399999 | -0.01 | -0.44 | 1.145 | 1.165 | 1.135 | 30400 |
| 1726588500 | 1.145 | -0.07 | -5.76 | 1.21 | 1.2549999 | 1.1299999 | 270400 |
| 1726502100 | 1.215 | 0.04 | 3.40 | 1.19 | 1.215 | 1.18 | 20000 |
| 1726242900 | 1.175 | -0.02 | -1.67 | 1.18 | 1.18 | 1.175 | 1600 |
| 1726156500 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1726070100 | 1.195 | 0.02 | 1.70 | 1.19 | 1.195 | 1.19 | 3200 |
| 1725983700 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1725897300 | 1.175 | -0.02 | -1.26 | 1.19 | 1.19 | 1.175 | 2400 |
| 1725638100 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725551700 | 1.19 | 0.01 | 1.28 | 1.185 | 1.19 | 1.185 | 4800 |
| 1725465300 | 1.175 | 0 | 0.00 | 1.19 | 1.19 | 1.175 | 4000 |
| 1725378900 | 1.175 | -0.03 | -2.08 | 1.19 | 1.23 | 1.15 | 43200 |
| 1725292500 | 1.2 | -0.02 | -1.64 | 1.205 | 1.205 | 1.18 | 12800 |
| 1725033300 | 1.22 | 0.01 | 1.24 | 1.2 | 1.22 | 1.2 | 6400 |
| 1724946900 | 1.205 | -0.02 | -1.63 | 1.21 | 1.21 | 1.165 | 105600 |
| 1724860500 | 1.225 | 0.02 | 1.66 | 1.2 | 1.225 | 1.2 | 2400 |
| 1724774100 | 1.205 | -0.01 | -0.41 | 1.21 | 1.21 | 1.195 | 27200 |
| 1724687700 | 1.21 | -0.03 | -2.42 | 1.215 | 1.215 | 1.2 | 16800 |
| 1724428500 | 1.24 | -0.01 | -0.80 | 1.245 | 1.245 | 1.24 | 1600 |
| 1724342100 | 1.25 | 0 | 0.00 | 1.25 | 1.2649999 | 1.225 | 12000 |
| 1724255700 | 1.25 | 0.02 | 2.04 | 1.205 | 1.26 | 1.205 | 14400 |
| 1724169300 | 1.225 | 0.01 | 0.41 | 1.225 | 1.225 | 1.225 | 800 |
| 1724082900 | 1.22 | 0.02 | 1.67 | 1.215 | 1.22 | 1.215 | 3200 |
| 1723823700 | 1.2 | -0.01 | -0.83 | 1.21 | 1.225 | 1.2 | 9600 |
