Hot Features
프리미엄
ETF (EM1015)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 204.4 | 0.91 | 0.45 | 203.96 | 204.4 | 203.68 | 1757 |
| 1732812900 | 203.49 | 1.07 | 0.53 | 202.8 | 203.51 | 202.54 | 2585 |
| 1732726500 | 202.42 | 0.78 | 0.39 | 202.06 | 202.61 | 201.93 | 1624 |
| 1732640100 | 201.64 | 0.18 | 0.09 | 201.3 | 201.91 | 201.3 | 2095 |
| 1732553700 | 201.46 | 1.17 | 0.58 | 200.91 | 201.68 | 200.48 | 2798 |
| 1732294500 | 200.29 | 0.45 | 0.23 | 200.5 | 201.09 | 200.28 | 4362 |
| 1732208100 | 199.84 | 0.48 | 0.24 | 198.9 | 199.99 | 198.9 | 3965 |
| 1732121700 | 199.36 | -0.4 | -0.20 | 199.33 | 199.44 | 198.8 | 1998 |
| 1732035300 | 199.76 | 0.38 | 0.19 | 200.16 | 200.75 | 199.44 | 2253 |
| 1731948900 | 199.38 | -0.33 | -0.17 | 199.4 | 199.4 | 198.37 | 2353 |
| 1731689700 | 199.71 | 0.21 | 0.11 | 199.34 | 199.89 | 199.13 | 4305 |
| 1731603300 | 199.5 | 1.13 | 0.57 | 198.15 | 199.5 | 198.15 | 4950 |
| 1731516900 | 198.37 | -0.82 | -0.41 | 198 | 198.68 | 197.93 | 1940 |
| 1731430500 | 199.19 | -0.09 | -0.05 | 198.93 | 199.7 | 198.92 | 2114 |
| 1731344100 | 199.28 | 1 | 0.50 | 198.65 | 199.35 | 198.5 | 1659 |
| 1731084900 | 198.28 | 1.11 | 0.56 | 197.81 | 198.28 | 197.35 | 3615 |
| 1730998500 | 197.17 | -0.17 | -0.09 | 196.96 | 197.17 | 195.14 | 17285 |
| 1730912100 | 197.34 | -0.6 | -0.30 | 198.57 | 198.57 | 196.69 | 1181 |
| 1730825700 | 197.94 | -0.2 | -0.10 | 197.71 | 197.94 | 197.28 | 1101 |
| 1730739300 | 198.14 | 0.32 | 0.16 | 197.36 | 198.33 | 197.36 | 1173 |
| 1730480100 | 197.82 | -0.32 | -0.16 | 198.05 | 198.05 | 197.52 | 454 |
| 1730393700 | 198.14 | 0.17 | 0.09 | 197.4 | 198.14 | 197.06 | 2795 |
| 1730307300 | 197.97 | -1.04 | -0.52 | 199.64 | 199.64 | 197.97 | 2288 |
| 1730220900 | 199.01 | -0.97 | -0.49 | 200 | 200 | 198.83 | 1962 |
| 1730134500 | 199.98 | 0.26 | 0.13 | 198.97 | 200.51 | 198.97 | 1135 |
| 1729871700 | 199.72 | -0.94 | -0.47 | 200.55 | 200.55 | 199.63 | 1868 |
| 1729785300 | 200.66 | 1.71 | 0.86 | 199.98 | 200.66 | 199.92 | 3406 |
| 1729698900 | 198.95 | 0 | 0.00 | 199.26 | 199.33 | 198.91 | 1692 |
| 1729612500 | 198.95 | -0.75 | -0.38 | 199.36 | 199.56 | 198.65 | 1392 |
| 1729526100 | 199.7 | -2.33 | -1.15 | 201.74 | 201.78 | 199.58 | 2849 |
| 1729266900 | 202.03 | 0.72 | 0.36 | 201.08 | 202.15 | 200.99 | 3271 |
| 1729180500 | 201.31 | -0.37 | -0.18 | 201.38 | 202.06 | 200.84 | 2958 |
| 1729094100 | 201.68 | 1.11 | 0.55 | 200.94 | 201.68 | 200.94 | 2441 |
| 1729007700 | 200.57 | 1.33 | 0.67 | 200.13 | 200.59 | 200 | 1573 |
| 1728921300 | 199.24 | 0.22 | 0.11 | 199.58 | 199.58 | 199.12 | 1683 |
| 1728662100 | 199.02 | -0.18 | -0.09 | 199.67 | 199.67 | 198.59 | 2928 |
| 1728575700 | 199.2 | -0.14 | -0.07 | 199.17 | 199.52 | 198.97 | 7035 |
| 1728489300 | 199.34 | -0.13 | -0.07 | 199.71 | 199.79 | 199.18 | 1312 |
| 1728402900 | 199.47 | 0.25 | 0.13 | 199 | 199.47 | 199 | 8539 |
| 1728316500 | 199.22 | -0.84 | -0.42 | 199.82 | 199.82 | 199.06 | 2135 |
| 1728057300 | 200.06 | -0.9 | -0.45 | 200.63 | 200.67 | 199.8 | 2873 |
| 1727970900 | 200.96 | -0.59 | -0.29 | 201.56 | 201.56 | 200.63 | 2134 |
| 1727884500 | 201.55 | -1.63 | -0.80 | 202.82 | 202.82 | 201.51 | 2719 |
| 1727798100 | 203.18 | 2.04 | 1.01 | 202.06 | 203.99 | 201.85 | 4205 |
| 1727711700 | 201.14 | 0.2 | 0.10 | 200.92 | 201.36 | 200.12 | 5004 |
| 1727452500 | 200.94 | 0.75 | 0.37 | 201.4 | 201.5 | 200.57 | 5283 |
| 1727366100 | 200.19 | 0.3 | 0.15 | 200.4 | 200.96 | 200.03 | 5198 |
| 1727279700 | 199.89 | -0.71 | -0.35 | 200.86 | 200.95 | 199.8 | 1525 |
| 1727193300 | 200.6 | 0.51 | 0.25 | 200.47 | 200.6 | 199.59 | 1854 |
| 1727106900 | 200.09 | 0.69 | 0.35 | 199.5 | 200.21 | 199.5 | 1307 |
| 1726847700 | 199.4 | -0.28 | -0.14 | 200.21 | 200.34 | 199.31 | 1945 |
| 1726761300 | 199.68 | -0.12 | -0.06 | 199.99 | 201.35 | 199.3 | 2518 |
| 1726674900 | 199.8 | -1.33 | -0.66 | 201.22 | 201.22 | 199.8 | 1415 |
| 1726588500 | 201.13 | -0.32 | -0.16 | 201.95 | 201.95 | 201.05 | 1929 |
| 1726502100 | 201.45 | 0.58 | 0.29 | 201.42 | 201.45 | 200.88 | 2705 |
| 1726242900 | 200.87 | 0.27 | 0.13 | 201.39 | 201.47 | 200.7 | 1824 |
| 1726156500 | 200.6 | -0.9 | -0.45 | 200.84 | 201.5 | 200.6 | 1758 |
| 1726070100 | 201.5 | 1.17 | 0.58 | 201.13 | 201.5 | 200.55 | 3047 |
| 1725983700 | 200.33 | 0.56 | 0.28 | 199.95 | 200.33 | 199.56 | 2715 |
| 1725897300 | 199.77 | -0.42 | -0.21 | 199.13 | 199.8 | 198.6 | 3440 |
| 1725638100 | 200.19 | 0.99 | 0.50 | 200.13 | 200.54 | 199.48 | 2514 |
| 1725551700 | 199.2 | 0.01 | 0.01 | 199.24 | 199.74 | 198.73 | 2039 |
| 1725465300 | 199.19 | 1.47 | 0.74 | 198.68 | 199.26 | 198.15 | 1886 |
| 1725378900 | 197.72 | 0.91 | 0.46 | 197.16 | 198.13 | 196.5 | 1657 |
| 1725292500 | 196.81 | -0.69 | -0.35 | 196.64 | 196.86 | 196.49 | 1740 |
| 1725033300 | 197.5 | -0.17 | -0.09 | 197.97 | 198.2 | 197.5 | 1362 |
