Hot Features
프리미엄
XS2705562051 20251128 29870.25 (I09743)
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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 1013.12 | 0.84 | 0.08 | 1007.91 | 1013.37 | 1007.91 | 157 |
| 1734972900 | 1012.28 | 0.4 | 0.04 | 1011.97 | 1012.28 | 1007.12 | 7 |
| 1734713700 | 1011.88 | 0.14 | 0.01 | 1006.1 | 1011.91 | 1005.85 | 126 |
| 1734627300 | 1011.74 | -0.9 | -0.09 | 1007.1 | 1012.26 | 1007.1 | 40 |
| 1734540900 | 1012.64 | 4.97 | 0.49 | 1007.45 | 1012.64 | 1007.45 | 40 |
| 1734454500 | 1007.67 | -0.29 | -0.03 | 1008 | 1012.82 | 1007.54 | 25 |
| 1734368100 | 1007.96 | -4.7 | -0.46 | 1018.28 | 1018.28 | 1007.85 | 112 |
| 1734108900 | 1012.66 | -0.82 | -0.08 | 1013.61 | 1013.61 | 1008.23 | 120 |
| 1734022500 | 1013.48 | 0.51 | 0.05 | 1013.54 | 1013.54 | 1008.23 | 78 |
| 1733936100 | 1012.97 | 0.65 | 0.06 | 1007.61 | 1012.97 | 1007.49 | 82 |
| 1733849700 | 1012.32 | -0.05 | -0.00 | 1012.35 | 1012.35 | 1007.24 | 38 |
| 1733763300 | 1012.37 | 0.1 | 0.01 | 1012.51 | 1017.52 | 1007.37 | 202 |
| 1733504100 | 1012.27 | 0.12 | 0.01 | 1007.41 | 1012.39 | 1007.37 | 36 |
| 1733417700 | 1012.15 | 0.7 | 0.07 | 1006.72 | 1015 | 1006.72 | 163 |
| 1733331300 | 1011.45 | 0.23 | 0.02 | 1006.67 | 1011.78 | 1006.67 | 121 |
| 1733244900 | 1011.22 | 0.57 | 0.06 | 1011.14 | 1011.29 | 1006.15 | 140 |
| 1733158500 | 1010.65 | 1.46 | 0.14 | 1004.88 | 1010.67 | 1004.88 | 98 |
| 1732899300 | 1009.19 | -0.08 | -0.01 | 1009.22 | 1009.22 | 1004.06 | 24 |
| 1732812900 | 1009.27 | 0.95 | 0.09 | 1003.74 | 1009.27 | 1003.74 | 49 |
| 1732726500 | 1008.32 | -49.2 | -4.65 | 1003.14 | 1008.34 | 1002.76 | 192 |
| 1732640100 | 1057.52 | -0.83 | -0.08 | 1052.8 | 1058.23 | 1052.55 | 176 |
| 1732553700 | 1058.35 | -0.21 | -0.02 | 1054.03 | 1059.05 | 1053.15 | 231 |
| 1732294500 | 1058.56 | 1.75 | 0.17 | 1057.42 | 1058.56 | 1052.1099 | 202 |
| 1732208100 | 1056.81 | 0.41 | 0.04 | 1051.69 | 1056.85 | 1050.88 | 286 |
| 1732121700 | 1056.4 | 4.69 | 0.45 | 1051.9 | 1056.83 | 1051.15 | 377 |
| 1732035300 | 1051.71 | -3.44 | -0.33 | 1052.38 | 1057.18 | 1050.27 | 279 |
| 1731948900 | 1055.15 | -2.44 | -0.23 | 1052.82 | 1057.76 | 1051.73 | 343 |
| 1731689700 | 1057.59 | -0.53 | -0.05 | 1053.05 | 1058.15 | 1052.8699 | 337 |
| 1731603300 | 1058.1199 | 3.97 | 0.38 | 1051.74 | 1058.15 | 1051.74 | 274 |
| 1731516900 | 1054.15 | 2.68 | 0.25 | 1051.03 | 1056.26 | 1050.91 | 394 |
| 1731430500 | 1051.47 | -5.65 | -0.53 | 1051.73 | 1057.71 | 1051.24 | 559 |
| 1731344100 | 1057.1199 | 3.68 | 0.35 | 1054.3699 | 1059.88 | 1051.34 | 315 |
| 1731084900 | 1053.44 | -2.31 | -0.22 | 1050.53 | 1055.58 | 1050.07 | 680 |
| 1730998500 | 1055.75 | 0.35 | 0.03 | 1050.96 | 1056.14 | 1050.63 | 477 |
| 1730912100 | 1055.4 | 3.98 | 0.38 | 1052.52 | 1055.4 | 1051.09 | 614 |
| 1730825700 | 1051.42 | -1.04 | -0.10 | 1051.52 | 1051.6 | 1050.65 | 548 |
| 1730739300 | 1052.46 | -0.53 | -0.05 | 1053.1199 | 1053.15 | 1050.93 | 646 |
| 1730480100 | 1052.99 | 0.04 | 0.00 | 1053.1199 | 1053.47 | 1052.95 | 0 |
| 1730393700 | 1052.95 | -0.29 | -0.03 | 1053.1099 | 1053.2 | 1050.3 | 139 |
| 1730307300 | 1053.24 | -0.73 | -0.07 | 1053.84 | 1053.8699 | 1051.48 | 283 |
| 1730220900 | 1053.97 | 0.65 | 0.06 | 1053.45 | 1055 | 1052.98 | 408 |
| 1730134500 | 1053.32 | -0.33 | -0.03 | 1057.81 | 1057.81 | 1052.66 | 224 |
| 1729871700 | 1053.65 | -0.15 | -0.01 | 1057.77 | 1057.77 | 1052.3599 | 202 |
| 1729785300 | 1053.8 | -0.97 | -0.09 | 1055.27 | 1062.75 | 1052.35 | 496 |
| 1729698900 | 1054.77 | 1.27 | 0.12 | 1051.22 | 1056.76 | 1051.18 | 326 |
| 1729612500 | 1053.5 | 0.32 | 0.03 | 1056.27 | 1056.34 | 1050.29 | 382 |
| 1729526100 | 1053.18 | 0.14 | 0.01 | 1053.6 | 1053.63 | 1049.64 | 357 |
| 1729266900 | 1053.04 | 3.44 | 0.33 | 1052.15 | 1053.22 | 1049.42 | 326 |
| 1729180500 | 1049.6 | 1.65 | 0.16 | 1048.16 | 1051.75 | 1048.16 | 479 |
| 1729094100 | 1047.95 | -0.62 | -0.06 | 1047.02 | 1050.45 | 1046.98 | 389 |
| 1729007700 | 1048.57 | 0.75 | 0.07 | 1052.32 | 1052.32 | 1046.8699 | 545 |
| 1728921300 | 1047.82 | -0.8 | -0.08 | 1045.84 | 1049.32 | 1045.84 | 260 |
| 1728662100 | 1048.6199 | 2.58 | 0.25 | 1044.77 | 1049.8599 | 1044.57 | 392 |
| 1728575700 | 1046.04 | -3.53 | -0.34 | 1049.81 | 1049.81 | 1044.09 | 385 |
| 1728489300 | 1049.57 | 2.92 | 0.28 | 1043.46 | 1049.57 | 1043.33 | 447 |
| 1728402900 | 1046.65 | -2.35 | -0.22 | 1048.69 | 1049.24 | 1043.07 | 342 |
| 1728316500 | 1049 | 2.65 | 0.25 | 1049.08 | 1049.08 | 1042.6099 | 290 |
| 1728057300 | 1046.35 | 2.44 | 0.23 | 1043.31 | 1046.77 | 1042.8599 | 339 |
| 1727970900 | 1043.91 | -2.06 | -0.20 | 1047.01 | 1047.01 | 1042.78 | 369 |
| 1727884500 | 1045.97 | -0.61 | -0.06 | 1045.13 | 1048 | 1044.09 | 843 |
| 1727798100 | 1046.58 | -0.29 | -0.03 | 1047.01 | 1047.14 | 1045.19 | 610 |
| 1727711700 | 1046.8699 | -0.61 | -0.06 | 1047.3699 | 1047.3699 | 1045.67 | 175 |
