Hot Features
프리미엄
Esi SPA (ESIGM)
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 | -0.005 | -0.280112044818 | 1.785 | 1.85 | 1.685 | 25380 | 1.75340426 | DE |
| 4 | 0.155 | 9.53846153846 | 1.625 | 1.85 | 1.435 | 35880 | 1.70494147 | DE |
| 12 | 0.405 | 29.4545454545 | 1.375 | 1.85 | 1.15 | 27815 | 1.52111416 | DE |
| 26 | 0.475 | 36.398467433 | 1.305 | 1.85 | 1.15 | 21390 | 1.47030154 | DE |
| 52 | 0.015 | 0.849858356941 | 1.765 | 3 | 1.15 | 25663 | 1.92013909 | DE |
| 156 | -2.01 | -53.0343007916 | 3.79 | 4.14 | 1.02 | 20212 | 2.25034398 | DE |
| 260 | -1.37 | -43.4920634921 | 3.15 | 5 | 1.02 | 25780 | 2.82576412 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1.78 | -0.03 | -1.39 | 1.835 | 1.835 | 1.745 | 19800 |
| 1737046500 | 1.805 | 0.07 | 3.74 | 1.775 | 1.85 | 1.765 | 24300 |
| 1736960100 | 1.74 | -0.02 | -1.14 | 1.74 | 1.74 | 1.74 | 8100 |
| 1736873700 | 1.76 | 0.04 | 2.62 | 1.715 | 1.76 | 1.705 | 16200 |
| 1736787300 | 1.715 | -0.03 | -1.44 | 1.735 | 1.765 | 1.705 | 8100 |
| 1736528100 | 1.74 | 0.04 | 2.35 | 1.785 | 1.785 | 1.685 | 70200 |
| 1736441700 | 1.7 | -0.06 | -3.13 | 1.8 | 1.81 | 1.68 | 75600 |
| 1736355300 | 1.755 | 0.17 | 10.73 | 1.58 | 1.78 | 1.58 | 210600 |
| 1736268900 | 1.585 | 0 | 0.32 | 1.535 | 1.585 | 1.5049999 | 17100 |
| 1736182500 | 1.58 | -0.02 | -1.25 | 1.56 | 1.595 | 1.5 | 17100 |
| 1735923300 | 1.6 | -0.01 | -0.31 | 1.55 | 1.61 | 1.55 | 3600 |
| 1735836900 | 1.605 | 0.04 | 2.88 | 1.57 | 1.605 | 1.555 | 7200 |
| 1735577700 | 1.56 | 0.02 | 1.30 | 1.52 | 1.66 | 1.52 | 27900 |
| 1735318500 | 1.54 | -0.04 | -2.53 | 1.57 | 1.58 | 1.435 | 22500 |
| 1734972900 | 1.58 | -0.04 | -2.47 | 1.6299999 | 1.635 | 1.555 | 18900 |
| 1734713700 | 1.62 | -0.06 | -3.28 | 1.625 | 1.625 | 1.585 | 10800 |
| 1734627300 | 1.675 | -0.04 | -2.33 | 1.725 | 1.725 | 1.615 | 28800 |
| 1734540900 | 1.715 | 0.19 | 12.09 | 1.57 | 1.715 | 1.57 | 99000 |
| 1734454500 | 1.53 | -0.05 | -3.16 | 1.62 | 1.62 | 1.53 | 15300 |
| 1734368100 | 1.58 | 0 | 0.00 | 1.6 | 1.625 | 1.58 | 10800 |
| 1734108900 | 1.58 | 0.05 | 2.93 | 1.54 | 1.6399999 | 1.54 | 21600 |
| 1734022500 | 1.535 | -0.03 | -1.60 | 1.645 | 1.74 | 1.535 | 89100 |
| 1733936100 | 1.56 | 0.16 | 11.43 | 1.455 | 1.7 | 1.455 | 121500 |
| 1733849700 | 1.4 | 0.12 | 9.37 | 1.275 | 1.4 | 1.275 | 72000 |
| 1733763300 | 1.28 | 0.09 | 7.56 | 1.205 | 1.3 | 1.205 | 36000 |
| 1733504100 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.185 | 9000 |
| 1733417700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 900 |
| 1733331300 | 1.15 | -0.04 | -3.36 | 1.17 | 1.17 | 1.15 | 5400 |
| 1733244900 | 1.19 | 0.02 | 1.71 | 1.185 | 1.19 | 1.185 | 3600 |
| 1733158500 | 1.17 | -0.01 | -0.43 | 1.17 | 1.17 | 1.17 | 900 |
| 1732899300 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.155 | 38700 |
| 1732812900 | 1.2 | -0.04 | -2.83 | 1.2 | 1.2 | 1.2 | 1800 |
| 1732726500 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1732640100 | 1.235 | 0.03 | 2.49 | 1.225 | 1.235 | 1.225 | 6300 |
| 1732553700 | 1.205 | -0.03 | -2.03 | 1.2 | 1.205 | 1.2 | 4500 |
| 1732294500 | 1.23 | 0.02 | 1.65 | 1.225 | 1.23 | 1.225 | 1800 |
| 1732208100 | 1.21 | 0 | 0.41 | 1.215 | 1.215 | 1.18 | 6300 |
| 1732121700 | 1.205 | 0.03 | 2.55 | 1.18 | 1.205 | 1.16 | 15300 |
| 1732035300 | 1.175 | -0.04 | -2.89 | 1.2 | 1.2 | 1.175 | 2700 |
| 1731948900 | 1.21 | 0 | 0.41 | 1.21 | 1.235 | 1.21 | 4500 |
| 1731689700 | 1.205 | -0.03 | -2.03 | 1.2 | 1.22 | 1.15 | 44100 |
| 1731603300 | 1.23 | 0.01 | 1.23 | 1.19 | 1.23 | 1.19 | 10800 |
| 1731516900 | 1.215 | -0.06 | -4.71 | 1.24 | 1.27 | 1.18 | 49500 |
| 1731430500 | 1.275 | 0.01 | 1.19 | 1.235 | 1.28 | 1.23 | 17100 |
| 1731344100 | 1.26 | -0.07 | -4.91 | 1.33 | 1.33 | 1.225 | 64800 |
| 1731084900 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1730998500 | 1.325 | -0.04 | -2.93 | 1.32 | 1.325 | 1.3 | 12600 |
| 1730912100 | 1.365 | 0.07 | 5.00 | 1.31 | 1.375 | 1.28 | 38700 |
| 1730825700 | 1.3 | -0.04 | -2.99 | 1.315 | 1.345 | 1.3 | 21600 |
| 1730739300 | 1.34 | 0.02 | 1.13 | 1.31 | 1.34 | 1.31 | 9000 |
| 1730480100 | 1.325 | -0.02 | -1.49 | 1.355 | 1.355 | 1.325 | 1800 |
| 1730393700 | 1.345 | -0.01 | -0.37 | 1.325 | 1.355 | 1.315 | 16200 |
| 1730307300 | 1.35 | -0.03 | -2.17 | 1.365 | 1.37 | 1.35 | 7200 |
| 1730220900 | 1.3799999 | 0 | 0.00 | 1.355 | 1.3799999 | 1.335 | 12600 |
| 1730134500 | 1.3799999 | 0 | 0.36 | 1.395 | 1.395 | 1.3799999 | 1800 |
| 1729871700 | 1.375 | 0 | 0.36 | 1.375 | 1.395 | 1.335 | 32400 |
| 1729785300 | 1.37 | -0.02 | -1.44 | 1.375 | 1.375 | 1.33 | 27000 |
| 1729698900 | 1.3899999 | -0.04 | -2.46 | 1.415 | 1.43 | 1.375 | 16200 |
| 1729612500 | 1.425 | -0.06 | -4.04 | 1.455 | 1.455 | 1.3899999 | 15300 |
| 1729526100 | 1.485 | -0.06 | -3.88 | 1.5149999 | 1.56 | 1.48 | 15300 |
| 1729266900 | 1.545 | 0.01 | 0.98 | 1.545 | 1.545 | 1.545 | 900 |
