Hot Features
프리미엄
Exchange Traded Fund (EMEG)
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 | 5.503 | 0.03 | 0.55 | 5.458 | 5.503 | 5.441 | 16405 |
| 1732812900 | 5.473 | -0.05 | -0.96 | 5.465 | 5.473 | 5.459 | 15037 |
| 1732726500 | 5.526 | -0.02 | -0.27 | 5.564 | 5.564 | 5.5199999 | 50735 |
| 1732640100 | 5.541 | -0.01 | -0.18 | 5.529 | 5.541 | 5.526 | 24183 |
| 1732553700 | 5.551 | -0.02 | -0.31 | 5.555 | 5.564 | 5.534 | 30608 |
| 1732294500 | 5.5679999 | 0.05 | 0.91 | 5.5599999 | 5.5679999 | 5.556 | 5500 |
| 1732208100 | 5.518 | 0.01 | 0.18 | 5.484 | 5.518 | 5.484 | 15009 |
| 1732121700 | 5.508 | 0.03 | 0.58 | 5.514 | 5.532 | 5.495 | 25356 |
| 1732035300 | 5.476 | 0 | 0.02 | 5.502 | 5.5039999 | 5.476 | 10913 |
| 1731948900 | 5.475 | 0 | 0.09 | 5.481 | 5.486 | 5.475 | 11444 |
| 1731689700 | 5.47 | 0.01 | 0.16 | 5.464 | 5.496 | 5.452 | 33505 |
| 1731603300 | 5.461 | 0 | 0.04 | 5.466 | 5.478 | 5.448 | 36728 |
| 1731516900 | 5.459 | -0.03 | -0.60 | 5.496 | 5.496 | 5.457 | 42440 |
| 1731430500 | 5.492 | -0.09 | -1.56 | 5.511 | 5.5199999 | 5.484 | 93367 |
| 1731344100 | 5.579 | 0.01 | 0.16 | 5.593 | 5.595 | 5.579 | 13147 |
| 1731084900 | 5.57 | -0.07 | -1.22 | 5.567 | 5.601 | 5.567 | 9101 |
| 1730998500 | 5.639 | 0.08 | 1.35 | 5.628 | 5.654 | 5.621 | 8141 |
| 1730912100 | 5.564 | 0.02 | 0.34 | 5.571 | 5.571 | 5.564 | 13594 |
| 1730825700 | 5.545 | 0.02 | 0.34 | 5.566 | 5.566 | 5.5439999 | 4746 |
| 1730739300 | 5.526 | 0.03 | 0.58 | 5.511 | 5.526 | 5.505 | 62212 |
| 1730480100 | 5.494 | 0.06 | 1.10 | 5.494 | 5.494 | 5.494 | 540 |
| 1730393700 | 5.434 | -0.09 | -1.63 | 5.486 | 5.486 | 5.434 | 42651 |
| 1730307300 | 5.524 | -0.09 | -1.57 | 5.551 | 5.57 | 5.509 | 82533 |
| 1730220900 | 5.612 | -0.01 | -0.16 | 5.6449999 | 5.6449999 | 5.591 | 71478 |
| 1730134500 | 5.621 | 0.02 | 0.38 | 5.62 | 5.621 | 5.584 | 95853 |
| 1729871700 | 5.6 | 0.01 | 0.21 | 5.583 | 5.6 | 5.58 | 17101 |
| 1729785300 | 5.588 | -0.06 | -1.08 | 5.615 | 5.615 | 5.5759999 | 19660 |
| 1729698900 | 5.649 | -0.01 | -0.11 | 5.678 | 5.678 | 5.632 | 12302 |
| 1729612500 | 5.655 | 0 | 0.02 | 5.64 | 5.665 | 5.612 | 23447 |
| 1729526100 | 5.654 | -0.03 | -0.53 | 5.6529999 | 5.654 | 5.623 | 35179 |
| 1729266900 | 5.684 | 0.05 | 0.87 | 5.718 | 5.725 | 5.684 | 32553 |
| 1729180500 | 5.635 | 0.01 | 0.27 | 5.616 | 5.649 | 5.616 | 33914 |
| 1729094100 | 5.62 | 0.02 | 0.36 | 5.618 | 5.622 | 5.6 | 213138 |
| 1729007700 | 5.6 | -0.1 | -1.72 | 5.642 | 5.65 | 5.6 | 62458 |
| 1728921300 | 5.698 | 0.07 | 1.15 | 5.6769999 | 5.698 | 5.658 | 43378 |
| 1728662100 | 5.633 | -0.02 | -0.42 | 5.627 | 5.64 | 5.619 | 9556 |
| 1728575700 | 5.657 | 0.06 | 1.11 | 5.657 | 5.657 | 5.639 | 28087 |
| 1728489300 | 5.595 | -0.07 | -1.22 | 5.595 | 5.603 | 5.58 | 33322 |
| 1728402900 | 5.664 | -0.12 | -2.11 | 5.603 | 5.664 | 5.592 | 42757 |
| 1728316500 | 5.7859999 | 0.08 | 1.35 | 5.78 | 5.7939999 | 5.78 | 7390 |
| 1728057300 | 5.709 | 0.03 | 0.49 | 5.73 | 5.73 | 5.704 | 37091 |
| 1727970900 | 5.681 | -0.05 | -0.86 | 5.676 | 5.69 | 5.63 | 47815 |
| 1727884500 | 5.73 | 0.13 | 2.39 | 5.733 | 5.7539999 | 5.72 | 45094 |
| 1727798100 | 5.596 | 0.02 | 0.43 | 5.589 | 5.611 | 5.583 | 10402 |
| 1727711700 | 5.572 | -0.08 | -1.43 | 5.606 | 5.607 | 5.571 | 8984 |
| 1727452500 | 5.6529999 | -0.03 | -0.49 | 5.642 | 5.6689999 | 5.62 | 8350 |
| 1727366100 | 5.681 | 0.19 | 3.48 | 5.574 | 5.681 | 5.565 | 9115 |
| 1727279700 | 5.49 | 0.03 | 0.53 | 5.431 | 5.49 | 5.431 | 33333 |
| 1727193300 | 5.461 | 0.1 | 1.79 | 5.432 | 5.466 | 5.432 | 10548 |
| 1727106900 | 5.365 | 0.05 | 1.02 | 5.327 | 5.365 | 5.327 | 89443 |
| 1726847700 | 5.311 | 0.01 | 0.11 | 5.3099999 | 5.321 | 5.3099999 | 5614 |
| 1726761300 | 5.305 | 0.08 | 1.57 | 5.272 | 5.305 | 5.272 | 3452 |
| 1726674900 | 5.223 | -0.03 | -0.53 | 5.236 | 5.247 | 5.223 | 3237 |
| 1726588500 | 5.251 | 0.03 | 0.63 | 5.237 | 5.251 | 5.234 | 5355 |
| 1726502100 | 5.218 | -0.02 | -0.34 | 5.225 | 5.232 | 5.218 | 5417 |
| 1726242900 | 5.236 | 0.02 | 0.46 | 5.23 | 5.236 | 5.208 | 4210 |
| 1726156500 | 5.212 | 0.09 | 1.84 | 5.213 | 5.225 | 5.212 | 7434 |
| 1726070100 | 5.118 | -0.05 | -1.01 | 5.162 | 5.168 | 5.118 | 12665 |
| 1725983700 | 5.17 | 0.01 | 0.29 | 5.165 | 5.171 | 5.155 | 10564 |
| 1725897300 | 5.155 | -0.03 | -0.62 | 5.154 | 5.157 | 5.144 | 5099 |
| 1725638100 | 5.187 | -0.01 | -0.23 | 5.163 | 5.187 | 5.158 | 3203 |
| 1725551700 | 5.199 | 0.02 | 0.37 | 5.1849999 | 5.199 | 5.16 | 18756 |
| 1725465300 | 5.18 | -0.07 | -1.30 | 5.163 | 5.18 | 5.163 | 2267 |
| 1725378900 | 5.248 | -0.01 | -0.13 | 5.25 | 5.25 | 5.235 | 2983 |
| 1725292500 | 5.255 | -0.02 | -0.30 | 5.272 | 5.279 | 5.255 | 14671 |
