Hot Features
프리미엄
ETF (EROX)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 310.05 | -1.95 | -0.63 | 310.05 | 310.05 | 310.05 | 22 |
| 1734454500 | 312 | -0.25 | -0.08 | 312 | 312 | 312 | 19 |
| 1734368100 | 312.25 | -1.7 | -0.54 | 312.75 | 312.75 | 312.2 | 232 |
| 1734108900 | 313.95 | -1.05 | -0.33 | 314.45 | 314.45 | 313.89999 | 3085 |
| 1734022500 | 315 | 0.2 | 0.06 | 314.6 | 315 | 314.6 | 65 |
| 1733936100 | 314.8 | -0.3 | -0.10 | 313.35 | 314.85 | 313.35 | 548 |
| 1733849700 | 315.1 | -0.7 | -0.22 | 315.1 | 315.1 | 315.1 | 12 |
| 1733763300 | 315.8 | 0.4 | 0.13 | 316.64999 | 316.64999 | 315.1 | 924 |
| 1733504100 | 315.39999 | 1.1 | 0.35 | 315.85 | 315.85 | 315.39999 | 51 |
| 1733417700 | 314.3 | 0.3 | 0.10 | 313.45 | 315.1 | 313.45 | 88 |
| 1733331300 | 314 | 0.8 | 0.26 | 313.95 | 314.64999 | 313.95 | 690 |
| 1733244900 | 313.2 | 1.45 | 0.47 | 313.64999 | 313.64999 | 313.14999 | 408 |
| 1733158500 | 311.75 | 3.65 | 1.18 | 309.45 | 311.8 | 309.39999 | 1822 |
| 1732899300 | 308.1 | 0.05 | 0.02 | 306.75 | 308.1 | 306.75 | 32 |
| 1732812900 | 308.05 | 2.5 | 0.82 | 307.95 | 308.05 | 307.95 | 45 |
| 1732726500 | 305.55 | -1.55 | -0.50 | 306.35 | 306.35 | 305.55 | 100 |
| 1732640100 | 307.1 | -0.7 | -0.23 | 306.55 | 307.35 | 306.39999 | 412 |
| 1732553700 | 307.8 | -0.1 | -0.03 | 307.8 | 307.8 | 307.8 | 5 |
| 1732294500 | 307.89999 | 4.25 | 1.40 | 306.45 | 307.89999 | 306.45 | 9 |
| 1732208100 | 303.64999 | -1.1 | -0.36 | 303.64999 | 303.64999 | 303.64999 | 6 |
| 1732121700 | 304.75 | 2 | 0.66 | 305.35 | 305.35 | 304.75 | 41 |
| 1732035300 | 302.75 | -2.15 | -0.71 | 305 | 305 | 302.75 | 389 |
| 1731948900 | 304.89999 | 0.75 | 0.25 | 304.35 | 304.89999 | 303.6 | 858 |
| 1731689700 | 304.14999 | -1.65 | -0.54 | 305.64999 | 305.64999 | 304.14999 | 90 |
| 1731603300 | 305.8 | 4.1 | 1.36 | 305.8 | 305.8 | 305.8 | 415 |
| 1731516900 | 301.7 | -2.75 | -0.90 | 303.25 | 303.25 | 301.7 | 502 |
| 1731430500 | 304.45 | -4.8 | -1.55 | 306.7 | 307.35 | 304.45 | 90 |
| 1731344100 | 309.25 | 2.65 | 0.86 | 310.39999 | 310.39999 | 309.25 | 34 |
| 1731084900 | 306.6 | -1.35 | -0.44 | 307.8 | 307.8 | 306 | 438 |
| 1730998500 | 307.95 | 1.5 | 0.49 | 307.64999 | 308.2 | 307.5 | 81 |
| 1730912100 | 306.45 | -2.15 | -0.70 | 312.3 | 313.8 | 306.45 | 307 |
| 1730825700 | 308.6 | -0.6 | -0.19 | 308.6 | 308.6 | 308.6 | 8 |
| 1730739300 | 309.2 | 3.45 | 1.13 | 309.1 | 309.3 | 309 | 403 |
| 1730480100 | 305.75 | 0 | 0.00 | 305.75 | 305.75 | 305.75 | 0 |
| 1730393700 | 305.75 | -4.3 | -1.39 | 308.14999 | 308.14999 | 305.75 | 64 |
| 1730307300 | 310.05 | -3.45 | -1.10 | 310.05 | 310.05 | 310.05 | 44 |
| 1730220900 | 313.5 | -0.95 | -0.30 | 314 | 314.8 | 313.5 | 81 |
| 1730134500 | 314.45 | -0.9 | -0.29 | 314.89999 | 314.89999 | 314.45 | 403 |
| 1729871700 | 315.35 | 0 | 0.00 | 315.35 | 315.35 | 315.35 | 0 |
| 1729785300 | 315.35 | 0.45 | 0.14 | 314.39999 | 315.89999 | 314.39999 | 883 |
| 1729698900 | 314.89999 | -2.9 | -0.91 | 315.25 | 315.25 | 314.35 | 321 |
| 1729612500 | 317.8 | 0 | 0.00 | 317.8 | 317.8 | 317.8 | 0 |
| 1729526100 | 317.8 | 0.05 | 0.02 | 318.2 | 318.2 | 317.64999 | 421 |
| 1729266900 | 317.75 | 3.3 | 1.05 | 315.64999 | 318.2 | 315.64999 | 294 |
| 1729180500 | 314.45 | 0 | 0.00 | 314.45 | 314.45 | 314.45 | 0 |
| 1729094100 | 314.45 | -2.2 | -0.69 | 314.25 | 314.45 | 314.2 | 68 |
| 1729007700 | 316.64999 | -0.35 | -0.11 | 316.64999 | 316.64999 | 316.64999 | 203 |
| 1728921300 | 317 | 2.5 | 0.79 | 317 | 317 | 315.95 | 376 |
| 1728662100 | 314.5 | 0.85 | 0.27 | 314.39999 | 314.5 | 314.1 | 63 |
| 1728575700 | 313.64999 | -1.05 | -0.33 | 315.14999 | 315.14999 | 313.64999 | 227 |
| 1728489300 | 314.7 | 1.95 | 0.62 | 314.75 | 314.75 | 314.7 | 95 |
| 1728402900 | 312.75 | -1.75 | -0.56 | 312.75 | 312.75 | 312.75 | 26 |
| 1728316500 | 314.5 | 0.45 | 0.14 | 313.89999 | 314.5 | 313.5 | 120 |
| 1728057300 | 314.05 | 0.95 | 0.30 | 312.85 | 314.05 | 312.85 | 63 |
| 1727970900 | 313.1 | -1.95 | -0.62 | 313.55 | 313.75 | 313.1 | 1225 |
| 1727884500 | 315.05 | -0.25 | -0.08 | 316.2 | 316.7 | 315.05 | 424 |
| 1727798100 | 315.3 | -1.8 | -0.57 | 317.85 | 318.14999 | 315 | 1018 |
| 1727711700 | 317.1 | -3 | -0.94 | 319.05 | 319.05 | 316.55 | 833 |
| 1727452500 | 320.1 | 1.6 | 0.50 | 318.55 | 320.1 | 318.55 | 1141 |
| 1727366100 | 318.5 | 4.7 | 1.50 | 317.95 | 318.95 | 317.25 | 4153 |
| 1727279700 | 313.8 | -0.15 | -0.05 | 313.89999 | 313.89999 | 313.8 | 129 |
| 1727193300 | 313.95 | 2 | 0.64 | 314.75 | 314.75 | 313.45 | 23 |
| 1727106900 | 311.95 | 0.9 | 0.29 | 310.3 | 312.1 | 310.3 | 472 |
| 1726847700 | 311.05 | -4.3 | -1.36 | 311.2 | 311.2 | 311.05 | 123 |
| 1726761300 | 315.35 | 3.5 | 1.12 | 313.5 | 315.8 | 313.5 | 1096 |
