Hot Features
프리미엄
XS2767499606 20300328 139.31 (I09955)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1129.24 | -0.76 | -0.07 | 1127.21 | 1131.63 | 1125.51 | 638 |
| 1740588900 | 1130 | 12.47 | 1.12 | 1122.05 | 1130.4 | 1121.13 | 518 |
| 1740502500 | 1117.53 | 7.2 | 0.65 | 1112.95 | 1121.02 | 1112.95 | 766 |
| 1740416100 | 1110.33 | 2.27 | 0.20 | 1109.14 | 1112.95 | 1106.27 | 722 |
| 1740156900 | 1108.06 | 6.16 | 0.56 | 1103.06 | 1108.06 | 1101.9 | 518 |
| 1740070500 | 1101.9 | 2.12 | 0.19 | 1102.45 | 1105.98 | 1101.26 | 837 |
| 1739984100 | 1099.78 | -10.81 | -0.97 | 1112.53 | 1112.53 | 1099.78 | 1013 |
| 1739897700 | 1110.59 | 8.15 | 0.74 | 1103.65 | 1111.5 | 1103.09 | 1127 |
| 1739811300 | 1102.44 | 3.22 | 0.29 | 1103.71 | 1107.48 | 1102.44 | 840 |
| 1739552100 | 1099.22 | 3.45 | 0.31 | 1096.84 | 1101.02 | 1095.79 | 938 |
| 1739465700 | 1095.77 | 1.52 | 0.14 | 1096.23 | 1096.46 | 1092.27 | 1005 |
| 1739379300 | 1094.25 | 2.8 | 0.26 | 1095.23 | 1097.34 | 1092.38 | 1185 |
| 1739292900 | 1091.45 | 3.15 | 0.29 | 1086.53 | 1091.74 | 1085.67 | 1186 |
| 1739206500 | 1088.3 | 1.14 | 0.10 | 1089.6199 | 1089.6199 | 1086.63 | 1204 |
| 1738947300 | 1087.16 | -2.52 | -0.23 | 1091.09 | 1091.09 | 1087.1199 | 796 |
| 1738860900 | 1089.68 | 17.29 | 1.61 | 1075.8599 | 1089.68 | 1075.8599 | 959 |
| 1738774500 | 1072.39 | 3.61 | 0.34 | 1074.1099 | 1076.8599 | 1070.58 | 1584 |
| 1738688100 | 1068.78 | 6.43 | 0.61 | 1066.5 | 1068.78 | 1061.64 | 1249 |
| 1738601700 | 1062.35 | -6.99 | -0.65 | 1060.72 | 1066.28 | 1059.13 | 1351 |
| 1738342500 | 1069.34 | 0.38 | 0.04 | 1070.13 | 1072.39 | 1065.59 | 429 |
| 1738256100 | 1068.96 | 4.94 | 0.46 | 1066.85 | 1069.54 | 1065.07 | 503 |
| 1738169700 | 1064.02 | 2.08 | 0.20 | 1062.85 | 1064.44 | 1062.64 | 128 |
| 1738083300 | 1061.94 | 2.02 | 0.19 | 1060.1 | 1063.46 | 1058.72 | 443 |
| 1737996900 | 1059.92 | 1.12 | 0.11 | 1056.67 | 1062.04 | 1056.54 | 293 |
| 1737737700 | 1058.8 | 0.12 | 0.01 | 1059.3 | 1061.34 | 1056.88 | 459 |
| 1737651300 | 1058.68 | 4.1 | 0.39 | 1052.1099 | 1058.68 | 1052.1099 | 698 |
| 1737564900 | 1054.58 | 0 | 0.00 | 1054.58 | 1054.58 | 1054.58 | 0 |
| 1737478500 | 1054.58 | -1.13 | -0.11 | 1054.43 | 1055.6099 | 1052.56 | 819 |
| 1737392100 | 1055.71 | 6.82 | 0.65 | 1052.43 | 1055.71 | 1051.15 | 411 |
| 1737132900 | 1048.89 | 5.22 | 0.50 | 1046.89 | 1049.64 | 1046.07 | 774 |
| 1737046500 | 1043.67 | -0.93 | -0.09 | 1045.59 | 1046.6099 | 1042.94 | 380 |
| 1736960100 | 1044.6 | 10.65 | 1.03 | 1035.68 | 1045.1099 | 1034.73 | 353 |
| 1736873700 | 1033.95 | 5.72 | 0.56 | 1033.52 | 1037.21 | 1032.84 | 406 |
| 1736787300 | 1028.23 | 0.91 | 0.09 | 1028.15 | 1028.97 | 1022.06 | 438 |
| 1736528100 | 1027.32 | -1.46 | -0.14 | 1028.34 | 1030.93 | 1026.5 | 306 |
| 1736441700 | 1028.78 | 1.38 | 0.13 | 1024.02 | 1029.6199 | 1023.51 | 562 |
| 1736355300 | 1027.4 | 1.23 | 0.12 | 1027.34 | 1029.77 | 1023.16 | 529 |
| 1736268900 | 1026.17 | 2.97 | 0.29 | 1022.09 | 1029.32 | 1018.3 | 469 |
| 1736182500 | 1023.2 | 6.69 | 0.66 | 1020.04 | 1023.33 | 1015.44 | 0 |
| 1735923300 | 1016.51 | -4.05 | -0.40 | 1020.13 | 1021.76 | 1016.1 | 125 |
| 1735836900 | 1020.56 | -0.91 | -0.09 | 1023.9 | 1025.97 | 1015.11 | 230 |
| 1735577700 | 1021.47 | 3.04 | 0.30 | 1017.71 | 1021.47 | 1016.62 | 25 |
| 1735318500 | 1018.43 | 3.86 | 0.38 | 1016.13 | 1018.56 | 1015.39 | 24 |
| 1734972900 | 1014.57 | -2.46 | -0.24 | 1016.64 | 1016.77 | 1013.84 | 45 |
| 1734713700 | 1017.03 | -1.18 | -0.12 | 1012.49 | 1017.16 | 1010.4 | 43 |
| 1734627300 | 1018.21 | -8.09 | -0.79 | 1019.35 | 1021.22 | 1017.04 | 105 |
| 1734540900 | 1026.3 | 1.94 | 0.19 | 1023.99 | 1028.67 | 1023.18 | 69 |
| 1734454500 | 1024.3599 | -7.16 | -0.69 | 1029.54 | 1030.6199 | 1023.99 | 88 |
| 1734368100 | 1031.52 | 1.07 | 0.10 | 1032.24 | 1033.83 | 1030.55 | 199 |
| 1734108900 | 1030.45 | -0.79 | -0.08 | 1034.44 | 1035.03 | 1029.35 | 206 |
| 1734022500 | 1031.24 | -1.65 | -0.16 | 1033.72 | 1035.5 | 1031.1099 | 325 |
| 1733936100 | 1032.89 | -0.77 | -0.07 | 1034.44 | 1035.64 | 1032.26 | 218 |
| 1733849700 | 1033.66 | 1.19 | 0.12 | 1032.04 | 1034.05 | 1030.8599 | 268 |
| 1733763300 | 1032.47 | 0.56 | 0.05 | 1033.21 | 1033.57 | 1031.25 | 149 |
| 1733504100 | 1031.91 | 2.41 | 0.23 | 1030.3 | 1033.31 | 1028.8 | 113 |
| 1733417700 | 1029.5 | 10.83 | 1.06 | 1022.08 | 1029.5 | 1022.08 | 232 |
| 1733331300 | 1018.67 | 2.47 | 0.24 | 1018.5 | 1019.97 | 1017.4 | 175 |
| 1733244900 | 1016.2 | 4.06 | 0.40 | 1014.16 | 1019.01 | 1014.16 | 150 |
| 1733158500 | 1012.14 | 1.24 | 0.12 | 1008.41 | 1014.86 | 1007.44 | 114 |
| 1732899300 | 1010.9 | 5.48 | 0.55 | 1003.93 | 1011.43 | 1003.11 | 48 |
| 1732812900 | 1005.42 | 6.55 | 0.66 | 1001.31 | 1005.83 | 1001.31 | 30 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
