Hot Features
프리미엄
Vontobel (FBLOCK)
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 189.9 | 0 | 0.00 | 189.9 | 189.9 | 189.9 | 0 |
| 1744300500 | 189.9 | 0 | 0.00 | 189.9 | 189.9 | 189.9 | 0 |
| 1744214100 | 189.9 | 0 | 0.00 | 189.9 | 189.9 | 189.9 | 0 |
| 1744127700 | 189.9 | 5.42 | 2.94 | 188.73 | 193.91 | 188.23 | 8 |
| 1744041300 | 184.48 | -14.6 | -7.33 | 176.9 | 192.03 | 172.61 | 100 |
| 1743782100 | 199.08 | 0 | 0.00 | 199.08 | 199.08 | 199.08 | 0 |
| 1743695700 | 199.08 | -12.38 | -5.85 | 203.37 | 204.26 | 197.71 | 110 |
| 1743609300 | 211.46 | -0.4 | -0.19 | 211.62 | 211.62 | 208.63 | 20 |
| 1743522900 | 211.86 | 4.01 | 1.93 | 210.14 | 212.02 | 209.39 | 0 |
| 1743436500 | 207.85 | -2.89 | -1.37 | 208.24 | 208.34 | 205.71 | 0 |
| 1743180900 | 210.74 | -6.64 | -3.05 | 215.85 | 215.94 | 210.73 | 0 |
| 1743094500 | 217.38 | -0.87 | -0.40 | 217.66 | 217.96 | 215.56 | 0 |
| 1743008100 | 218.25 | -1.34 | -0.61 | 221.43 | 221.7 | 218.24 | 0 |
| 1742921700 | 219.59 | -0.13 | -0.06 | 220.32 | 221.22 | 219.45 | 180 |
| 1742835300 | 219.72 | 2.58 | 1.19 | 218.96 | 220.65 | 218.68 | 41 |
| 1742576100 | 217.14 | -0.49 | -0.23 | 217.75 | 217.75 | 215.15 | 0 |
| 1742489700 | 217.63 | -0.16 | -0.07 | 218.47 | 219.65 | 215.45 | 4 |
| 1742403300 | 217.79 | 2.56 | 1.19 | 215.51 | 218.01 | 215.13 | 184 |
| 1742316900 | 215.23 | -0.68 | -0.31 | 217.07 | 218.05 | 214.63 | 0 |
| 1742230500 | 215.91 | 1.1 | 0.51 | 214.2 | 216.99 | 214.07 | 5 |
| 1741971300 | 214.81 | 3.05 | 1.44 | 213.54 | 215.73 | 212.77 | 0 |
| 1741884900 | 211.76 | -2.36 | -1.10 | 213.42 | 214.94 | 211.67 | 0 |
| 1741798500 | 214.12 | 1.79 | 0.84 | 213.08 | 215.69 | 211.53 | 80 |
| 1741712100 | 212.33 | -4.33 | -2.00 | 215.31 | 215.42 | 211.36 | 0 |
| 1741625700 | 216.66 | -5.07 | -2.29 | 223.28 | 223.28 | 215.7 | 0 |
| 1741366500 | 221.73 | -5.92 | -2.60 | 224.58 | 225.11 | 221.73 | 368 |
| 1741280100 | 227.65 | 2.37 | 1.05 | 229.27 | 229.37 | 226.18 | 0 |
| 1741193700 | 225.28 | 0 | 0.00 | 228.48 | 228.59 | 225.05 | 0 |
| 1741107300 | 225.28 | -10.07 | -4.28 | 231.29 | 231.29 | 225.28 | 189 |
| 1741020900 | 235.35 | 1.07 | 0.46 | 238.28 | 238.43 | 234.99 | 0 |
| 1740761700 | 234.28 | -3.86 | -1.62 | 233.51 | 236.74 | 231.73 | 378 |
| 1740675300 | 238.14 | 0.4 | 0.17 | 237.71 | 239.66 | 236.04 | 367 |
| 1740588900 | 237.74 | 3.77 | 1.61 | 235.99 | 238.97 | 235.97 | 551 |
| 1740502500 | 233.97 | -3.52 | -1.48 | 236.65 | 237.93 | 233.52 | 744 |
| 1740416100 | 237.49 | -5.7 | -2.34 | 239.77 | 240.64 | 234.63 | 215 |
| 1740156900 | 243.19 | -1.42 | -0.58 | 244.08 | 245.57 | 242.85 | 182 |
| 1740070500 | 244.61 | -2.82 | -1.14 | 246.71 | 247.18 | 244.19 | 0 |
| 1739984100 | 247.43 | -1.2 | -0.48 | 247.95 | 250.09 | 246.04 | 78 |
| 1739897700 | 248.63 | 0.4 | 0.16 | 248.47 | 251.22 | 246.62 | 501 |
| 1739811300 | 248.23 | 3.01 | 1.23 | 247.41 | 249.51 | 247.41 | 182 |
| 1739552100 | 245.22 | -0.26 | -0.11 | 247.41 | 247.57 | 244.97 | 0 |
| 1739465700 | 245.48 | 4.09 | 1.69 | 244.04 | 246.25 | 242.53 | 182 |
| 1739379300 | 241.39 | -2.1 | -0.86 | 243.47 | 243.47 | 241.12 | 0 |
| 1739292900 | 243.49 | -3.03 | -1.23 | 244.55 | 244.68 | 242.3 | 182 |
| 1739206500 | 246.52 | 3.43 | 1.41 | 243.29 | 246.57 | 243.02 | 360 |
| 1738947300 | 243.09 | -0.24 | -0.10 | 242.58 | 244.41 | 242.22 | 0 |
| 1738860900 | 243.33 | 2.25 | 0.93 | 243.18 | 245.69 | 241.85 | 255 |
| 1738774500 | 241.08 | -1.45 | -0.60 | 240.25 | 241.59 | 239.85 | 0 |
| 1738688100 | 242.53 | 0.61 | 0.25 | 242.79 | 243 | 241.33 | 0 |
| 1738601700 | 241.92 | -2.85 | -1.16 | 238.44 | 243.65 | 236.8 | 7 |
| 1738342500 | 244.77 | 2.97 | 1.23 | 243.87 | 246.33 | 243.1 | 354 |
| 1738256100 | 241.8 | 5.13 | 2.17 | 239.69 | 243.65 | 237.75 | 512 |
| 1738169700 | 236.67 | 2.26 | 0.96 | 237.68 | 238.16 | 236.44 | 4 |
| 1738083300 | 234.41 | 3.55 | 1.54 | 233.67 | 236.44 | 232.79 | 76 |
| 1737996900 | 230.86 | -6.35 | -2.68 | 233.38 | 233.38 | 227.42 | 0 |
| 1737737700 | 237.21 | -0.37 | -0.16 | 237.61 | 237.67 | 236.58 | 0 |
| 1737651300 | 237.58 | 5.15 | 2.22 | 236.09 | 239.35 | 235.48 | 179 |
| 1737564900 | 232.43 | 0 | 0.00 | 232.43 | 232.43 | 232.43 | 0 |
| 1737478500 | 232.43 | -1.16 | -0.50 | 232.54 | 234.44 | 231.77 | 166 |
| 1737392100 | 233.59 | -0.62 | -0.26 | 234.21 | 234.87 | 232 | 165 |
| 1737132900 | 234.21 | 2.7 | 1.17 | 231.45 | 235.02 | 231.45 | 165 |
| 1737046500 | 231.51 | 0.9 | 0.39 | 232.34 | 232.55 | 230.5 | 0 |
| 1736960100 | 230.61 | 4.73 | 2.09 | 226.56 | 232.12 | 224.58 | 177 |
| 1736873700 | 225.88 | 0.11 | 0.05 | 227.75 | 229.47 | 225.6 | 165 |
| 1736787300 | 225.77 | -2.82 | -1.23 | 228.03 | 228.03 | 224.85 | 55 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
