Hot Features
프리미엄
BNP Paribas Issuance (P1HLF2)
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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 745.16 | 0 | 0.00 | 745.16 | 745.16 | 745.16 | 0 |
| 1732726500 | 745.16 | -41.1 | -5.23 | 767.8 | 776.11 | 740.74 | 0 |
| 1732640100 | 786.26 | -46.41 | -5.57 | 789.67 | 803.17 | 777.06 | 0 |
| 1732553700 | 832.67 | 17.66 | 2.17 | 840.27 | 851.11 | 820.47 | 0 |
| 1732294500 | 815.01 | 7.71 | 0.96 | 799.25 | 815.3 | 773.61 | 0 |
| 1732208100 | 807.3 | -30.02 | -3.59 | 841.04 | 841.04 | 777.24 | 0 |
| 1732121700 | 837.32 | -26.75 | -3.10 | 868.19 | 899.66 | 827.8 | 0 |
| 1732035300 | 864.07 | -7.73 | -0.89 | 862.75 | 875.11 | 843.64 | 0 |
| 1731948900 | 871.8 | -3.9 | -0.45 | 891.31 | 895.8 | 871.12 | 0 |
| 1731689700 | 875.7 | -7.39 | -0.84 | 866.15 | 891.56 | 866.15 | 0 |
| 1731603300 | 883.09 | -4.56 | -0.51 | 896.42 | 904.81 | 881.37 | 0 |
| 1731516900 | 887.65 | 10.35 | 1.18 | 893.22 | 895.33 | 883.87 | 0 |
| 1731430500 | 877.3 | -25.08 | -2.78 | 900.37 | 900.37 | 875.03 | 0 |
| 1731344100 | 902.38 | 2.66 | 0.30 | 898.61 | 903.96 | 889.69 | 0 |
| 1731084900 | 899.72 | -0.22 | -0.02 | 896.93 | 926.78 | 887.45 | 2 |
| 1730998500 | 899.94 | 36.42 | 4.22 | 897.14 | 906.13 | 872.35 | 0 |
| 1730912100 | 863.52 | 28.03 | 3.35 | 830.76 | 872.66 | 818.76 | 10 |
| 1730825700 | 835.49 | -5.57 | -0.66 | 866.09 | 866.09 | 833.37 | 0 |
| 1730739300 | 841.06 | -31.47 | -3.61 | 884.82 | 885.82 | 839.56 | 4 |
| 1730480100 | 872.53 | 66.99 | 8.32 | 821.34 | 874.72 | 814.71 | 0 |
| 1730393700 | 805.54 | 8.23 | 1.03 | 773.54 | 837.36 | 773.54 | 0 |
| 1730307300 | 797.31 | -18.37 | -2.25 | 816.46 | 823.18 | 796.55 | 0 |
| 1730220900 | 815.68 | 30.68 | 3.91 | 804.17 | 828.9 | 800.4 | 0 |
| 1730134500 | 785 | 2.85 | 0.36 | 805.92 | 812.51 | 776.57 | 10 |
| 1729871700 | 782.15 | 16.66 | 2.18 | 774.36 | 800.24 | 765.72 | 0 |
| 1729785300 | 765.49 | -23.87 | -3.02 | 784.75 | 802.53 | 765.49 | 0 |
| 1729698900 | 789.36 | 6.13 | 0.78 | 788.74 | 801.11 | 779.12 | 0 |
| 1729612500 | 783.23 | 10.63 | 1.38 | 780.48 | 795.97 | 772.76 | 3 |
| 1729526100 | 772.6 | 4.41 | 0.57 | 804.45 | 841.53 | 766.65 | 0 |
| 1729266900 | 768.19 | -22.06 | -2.79 | 782.2 | 799.81 | 762.56 | 2 |
| 1729180500 | 790.25 | 43.13 | 5.77 | 746.62 | 793.19 | 743.52 | 0 |
| 1729094100 | 747.12 | -5.97 | -0.79 | 757.25 | 761.94 | 735 | 0 |
| 1729007700 | 753.09 | 0.95 | 0.13 | 741.97 | 762.98 | 729.84 | 0 |
| 1728921300 | 752.14 | 19.11 | 2.61 | 748.52 | 756.66 | 739.84 | 0 |
| 1728662100 | 733.03 | -2.3 | -0.31 | 746.89 | 753.5 | 719.55 | 0 |
| 1728575700 | 735.33 | -19.17 | -2.54 | 736.59 | 760.55 | 725.37 | 0 |
| 1728489300 | 754.5 | 16.83 | 2.28 | 723.69 | 759.3 | 723 | 1 |
| 1728402900 | 737.67 | -28.41 | -3.71 | 751.31 | 767.74 | 733.42 | 0 |
| 1728316500 | 766.08 | 96.99 | 14.50 | 780.43 | 793.38 | 748.46 | 1 |
| 1728057300 | 669.09 | 85.24 | 14.60 | 614.66999 | 669.09 | 586.39 | 0 |
| 1727970900 | 583.85 | 14.33 | 2.52 | 563.55999 | 589.36 | 557.33 | 0 |
| 1727884500 | 569.52 | 9.42 | 1.68 | 570.79 | 593.7 | 565.99 | 0 |
| 1727798100 | 560.1 | 2.39 | 0.43 | 549.16999 | 590.30999 | 542.75 | 8 |
| 1727711700 | 557.71 | -31.34 | -5.32 | 579.71 | 591.45 | 541.09 | 0 |
| 1727452500 | 589.04999 | 30.28 | 5.42 | 539.03 | 593.11 | 535.82 | 0 |
| 1727366100 | 558.77 | -144.86 | -20.59 | 575.88 | 575.88 | 558.77 | 7 |
| 1727279700 | 703.63 | -39.95 | -5.37 | 707.54 | 730.78 | 703.63 | 0 |
| 1727193300 | 743.58 | -3.98 | -0.53 | 754.9 | 756.71 | 735.04 | 0 |
| 1727106900 | 747.56 | -41.34 | -5.24 | 758.02 | 758.02 | 732.07 | 1 |
| 1726847700 | 788.9 | -11.38 | -1.42 | 815.45 | 815.45 | 788.9 | 0 |
| 1726761300 | 800.28 | 72.13 | 9.91 | 784.39 | 800.28 | 774.27 | 1 |
| 1726674900 | 728.15 | 59.13 | 8.84 | 710.32 | 732.06 | 708.55 | 0 |
| 1726588500 | 669.02 | 25.69 | 3.99 | 643.11 | 674.69 | 640.30999 | 0 |
| 1726502100 | 643.33 | -30.96 | -4.59 | 660.38 | 665.78 | 642.79 | 0 |
| 1726242900 | 674.29 | -7.32 | -1.07 | 682.53 | 682.53 | 661.5 | 0 |
| 1726156500 | 681.61 | -75.65 | -9.99 | 674.71 | 687.01 | 664.67999 | 0 |
| 1726070100 | 757.26 | -67.76 | -8.21 | 783.43 | 792.77 | 757.26 | 0 |
| 1725983700 | 825.02 | -63.06 | -7.10 | 860.62 | 864.46 | 818.67 | 6 |
| 1725897300 | 888.08 | -65.9 | -6.91 | 927.73 | 927.73 | 887.08 | 0 |
| 1725638100 | 953.98 | -6.14 | -0.64 | 955.93 | 968.42 | 944.91 | 2 |
| 1725551700 | 960.12 | 5.3 | 0.56 | 962.8 | 979.61 | 960.12 | 0 |
| 1725465300 | 954.82 | 11.51 | 1.22 | 915.24 | 954.82 | 896.99 | 2 |
| 1725378900 | 943.31 | -72.39 | -7.13 | 996.06 | 996.96 | 941.13 | 0 |
| 1725292500 | 1015.7 | 0 | 0.00 | 1015.7 | 1015.7 | 1015.7 | 0 |
| 1725033300 | 1015.7 | 19.25 | 1.93 | 1009.48 | 1028.83 | 1005.62 | 0 |
| 1724946900 | 996.45 | -14.24 | -1.41 | 1001.03 | 1023.21 | 992.66 | 0 |
