Hot Features
프리미엄
BNP PARIBAS ISSUANCE (P12X03)
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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 6.07 | -0.1 | -1.62 | 6.22 | 6.2699999 | 5.93 | 0 |
| 1732553700 | 6.17 | 0.47 | 8.25 | 6.05 | 6.2699999 | 6.03 | 0 |
| 1732294500 | 5.7 | 0.29 | 5.36 | 5.49 | 5.79 | 5.37 | 0 |
| 1732208100 | 5.41 | 0.52 | 10.63 | 5.09 | 5.41 | 4.96 | 0 |
| 1732121700 | 4.89 | -0.05 | -1.01 | 5.04 | 5.08 | 4.8099999 | 0 |
| 1732035300 | 4.94 | -0.19 | -3.70 | 5.07 | 5.11 | 4.65 | 0 |
| 1731948900 | 5.13 | -0.05 | -0.97 | 5.12 | 5.13 | 4.97 | 0 |
| 1731689700 | 5.18 | -0.37 | -6.67 | 5.23 | 5.26 | 5.1 | 0 |
| 1731603300 | 5.55 | -0.09 | -1.60 | 5.51 | 5.7 | 5.48 | 0 |
| 1731516900 | 5.64 | -0.03 | -0.53 | 5.38 | 5.64 | 5.37 | 0 |
| 1731430500 | 5.67 | -0.19 | -3.24 | 5.78 | 5.94 | 5.67 | 0 |
| 1731344100 | 5.86 | 0.31 | 5.59 | 5.58 | 5.99 | 5.58 | 0 |
| 1731084900 | 5.55 | 0.28 | 5.31 | 5.3099999 | 5.55 | 5.2699999 | 0 |
| 1730998500 | 5.2699999 | 0.09 | 1.74 | 5.36 | 5.4 | 5.25 | 0 |
| 1730912100 | 5.18 | 1.08 | 26.34 | 4.76 | 5.25 | 4.76 | 0 |
| 1730825700 | 4.1 | 0.15 | 3.80 | 3.95 | 4.14 | 3.89 | 0 |
| 1730739300 | 3.95 | -0.26 | -6.18 | 4.08 | 4.12 | 3.95 | 0 |
| 1730480100 | 4.21 | 0.22 | 5.51 | 3.95 | 4.28 | 3.92 | 0 |
| 1730393700 | 3.99 | -0.39 | -8.90 | 4.11 | 4.12 | 3.89 | 0 |
| 1730307300 | 4.38 | 0.02 | 0.46 | 4.33 | 4.42 | 4.21 | 0 |
| 1730220900 | 4.36 | -0.07 | -1.58 | 4.42 | 4.48 | 4.2699999 | 0 |
| 1730134500 | 4.43 | 0.04 | 0.91 | 4.35 | 4.46 | 4.28 | 0 |
| 1729871700 | 4.39 | -0.02 | -0.45 | 4.43 | 4.54 | 4.39 | 0 |
| 1729785300 | 4.41 | -0.17 | -3.71 | 4.5 | 4.54 | 4.41 | 0 |
| 1729698900 | 4.58 | -0.19 | -3.98 | 4.78 | 4.79 | 4.5599999 | 0 |
| 1729612500 | 4.7699999 | -0.08 | -1.65 | 4.8099999 | 4.82 | 4.7 | 0 |
| 1729526100 | 4.85 | -0.19 | -3.77 | 5.15 | 5.18 | 4.85 | 0 |
| 1729266900 | 5.04 | -0.08 | -1.56 | 5.12 | 5.17 | 4.96 | 0 |
| 1729180500 | 5.12 | 0.25 | 5.13 | 4.95 | 5.16 | 4.94 | 0 |
| 1729094100 | 4.87 | -0.04 | -0.81 | 4.71 | 4.91 | 4.69 | 0 |
| 1729007700 | 4.91 | -0.01 | -0.20 | 5.04 | 5.07 | 4.76 | 0 |
| 1728921300 | 4.92 | 0.16 | 3.36 | 4.8099999 | 4.92 | 4.74 | 0 |
| 1728662100 | 4.76 | 0.26 | 5.78 | 4.5199999 | 4.7699999 | 4.47 | 0 |
| 1728575700 | 4.5 | 0.05 | 1.12 | 4.5599999 | 4.57 | 4.45 | 0 |
| 1728489300 | 4.45 | 0.24 | 5.70 | 4.23 | 4.45 | 4.18 | 0 |
| 1728402900 | 4.21 | -0.16 | -3.66 | 4.15 | 4.22 | 4.11 | 0 |
| 1728316500 | 4.37 | 0.16 | 3.80 | 4.43 | 4.44 | 4.3099999 | 0 |
| 1728057300 | 4.21 | 0.02 | 0.48 | 4.2 | 4.42 | 4.17 | 0 |
| 1727970900 | 4.19 | -0.16 | -3.68 | 4.3 | 4.32 | 4.09 | 0 |
| 1727884500 | 4.35 | 0.1 | 2.35 | 4.22 | 4.36 | 4.18 | 0 |
| 1727798100 | 4.25 | -0.08 | -1.85 | 4.38 | 4.4 | 4.16 | 0 |
| 1727711700 | 4.33 | -0.32 | -6.88 | 4.4 | 4.4 | 4.23 | 0 |
| 1727452500 | 4.65 | 0.37 | 8.64 | 4.35 | 4.65 | 4.3099999 | 0 |
| 1727366100 | 4.28 | 0.05 | 1.18 | 4.25 | 4.33 | 4.24 | 0 |
| 1727279700 | 4.23 | -0.16 | -3.64 | 4.29 | 4.41 | 4.21 | 0 |
| 1727193300 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.4 | 4.29 | 0 |
| 1727106900 | 4.3099999 | 0.13 | 3.11 | 4.3099999 | 4.33 | 4.2 | 0 |
| 1726847700 | 4.18 | -0.05 | -1.18 | 4.26 | 4.3 | 4.17 | 0 |
| 1726761300 | 4.23 | 0.24 | 6.02 | 4.1 | 4.3 | 4.09 | 0 |
| 1726674900 | 3.99 | -0.14 | -3.39 | 4.0599999 | 4.07 | 3.94 | 0 |
| 1726588500 | 4.13 | 0.19 | 4.82 | 4.04 | 4.16 | 4.03 | 0 |
| 1726502100 | 3.94 | 0.03 | 0.77 | 3.89 | 4.1 | 3.87 | 0 |
| 1726242900 | 3.91 | 0.36 | 10.14 | 3.73 | 3.92 | 3.71 | 0 |
| 1726156500 | 3.55 | 0.37 | 11.64 | 3.63 | 3.66 | 3.48 | 0 |
| 1726070100 | 3.18 | -0.32 | -9.14 | 3.41 | 3.47 | 3.07 | 0 |
| 1725983700 | 3.5 | -0.03 | -0.85 | 3.53 | 3.61 | 3.42 | 0 |
| 1725897300 | 3.53 | 0.22 | 6.65 | 3.36 | 3.56 | 3.36 | 0 |
| 1725638100 | 3.31 | -0.17 | -4.89 | 3.55 | 3.69 | 3.31 | 0 |
| 1725551700 | 3.48 | -0.26 | -6.95 | 3.67 | 3.73 | 3.48 | 0 |
| 1725465300 | 3.74 | -0.09 | -2.35 | 3.6 | 3.81 | 3.58 | 0 |
| 1725378900 | 3.83 | -0.25 | -6.13 | 4.0599999 | 4.09 | 3.78 | 0 |
| 1725292500 | 4.08 | 0.15 | 3.82 | 4.1 | 4.11 | 4.0199999 | 0 |
| 1725033300 | 3.93 | -0.06 | -1.50 | 3.98 | 4.0599999 | 3.93 | 0 |
| 1724946900 | 3.99 | 0.14 | 3.64 | 3.86 | 4 | 3.81 | 0 |
| 1724860500 | 3.85 | 0.01 | 0.26 | 3.9 | 3.96 | 3.85 | 0 |
| 1724774100 | 3.84 | -0.01 | -0.26 | 3.86 | 3.9 | 3.78 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
