Hot Features
프리미엄
BNP Paribas Issuance (P1IJH0)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 1.875 | -0.01 | -0.27 | 1.915 | 1.92 | 1.825 | 0 |
| 1727366100 | 1.88 | 0.31 | 19.37 | 1.6 | 1.885 | 1.595 | 0 |
| 1727279700 | 1.575 | 0.01 | 0.96 | 1.58 | 1.605 | 1.56 | 0 |
| 1727193300 | 1.56 | 0.25 | 19.27 | 1.358 | 1.585 | 1.351 | 0 |
| 1727106900 | 1.308 | 0.09 | 7.21 | 1.24 | 1.334 | 1.203 | 0 |
| 1726847700 | 1.22 | -0.1 | -7.72 | 1.288 | 1.299 | 1.212 | 0 |
| 1726761300 | 1.322 | 0.2 | 17.83 | 1.242 | 1.353 | 1.24 | 0 |
| 1726674900 | 1.122 | -0 | -0.09 | 1.109 | 1.129 | 1.089 | 0 |
| 1726588500 | 1.123 | 0.04 | 3.60 | 1.099 | 1.137 | 1.091 | 0 |
| 1726502100 | 1.084 | 0 | 0.28 | 1.083 | 1.165 | 1.077 | 0 |
| 1726242900 | 1.081 | 0.06 | 6.08 | 1.006 | 1.091 | 1.0009999 | 0 |
| 1726156500 | 1.0189999 | 0.12 | 13.98 | 0.99 | 1.058 | 0.983 | 0 |
| 1726070100 | 0.894 | 0.06 | 7.19 | 0.87 | 0.934 | 0.868 | 0 |
| 1725983700 | 0.834 | -0.038 | -4.36 | 0.875 | 0.892 | 0.796 | 0 |
| 1725897300 | 0.872 | -0.007 | -0.80 | 0.853 | 0.916 | 0.853 | 0 |
| 1725638100 | 0.879 | -0.126 | -12.54 | 0.975 | 0.992 | 0.874 | 0 |
| 1725551700 | 1.0049999 | -0.02 | -1.47 | 0.996 | 1.041 | 0.969 | 0 |
| 1725465300 | 1.02 | 0.06 | 6.47 | 0.966 | 1.026 | 0.954 | 0 |
| 1725378900 | 0.958 | -0.181 | -15.89 | 1.148 | 1.151 | 0.927 | 0 |
| 1725292500 | 1.139 | -0.04 | -3.15 | 1.234 | 1.234 | 1.096 | 0 |
| 1725033300 | 1.176 | 0 | 0.26 | 1.219 | 1.273 | 1.172 | 0 |
| 1724946900 | 1.173 | -0 | -0.26 | 1.201 | 1.228 | 1.163 | 0 |
| 1724860500 | 1.176 | -0.12 | -9.26 | 1.284 | 1.291 | 1.171 | 0 |
| 1724774100 | 1.296 | -0.01 | -0.77 | 1.317 | 1.334 | 1.287 | 0 |
| 1724687700 | 1.306 | 0.07 | 5.66 | 1.266 | 1.3759999 | 1.266 | 0 |
| 1724428500 | 1.236 | 0.1 | 8.42 | 1.167 | 1.243 | 1.167 | 0 |
| 1724342100 | 1.1399999 | -0.05 | -3.96 | 1.191 | 1.231 | 1.125 | 0 |
| 1724255700 | 1.187 | 0.01 | 1.02 | 1.179 | 1.217 | 1.164 | 0 |
| 1724169300 | 1.175 | -0.06 | -5.17 | 1.246 | 1.288 | 1.167 | 0 |
| 1724082900 | 1.239 | 0.08 | 6.99 | 1.165 | 1.248 | 1.163 | 0 |
| 1723823700 | 1.158 | 0.14 | 14.20 | 1.189 | 1.2569999 | 1.145 | 0 |
| 1723650900 | 1.014 | 0 | 0.30 | 1.052 | 1.077 | 0.993 | 0 |
| 1723564500 | 1.0109999 | -0.02 | -1.46 | 1.028 | 1.072 | 0.988 | 0 |
| 1723478100 | 1.026 | 0.05 | 4.91 | 0.981 | 1.046 | 0.977 | 0 |
| 1723218900 | 0.978 | 0.021 | 2.19 | 0.984 | 1.066 | 0.972 | 0 |
| 1723132500 | 0.957 | -0.023 | -2.35 | 0.842 | 0.958 | 0.839 | 0 |
| 1723046100 | 0.98 | 0.012 | 1.24 | 1.0169999 | 1.044 | 0.963 | 0 |
| 1722959700 | 0.968 | 0.035 | 3.75 | 1.0129999 | 1.014 | 0.912 | 0 |
| 1722873300 | 0.933 | -0.12 | -11.40 | 0.896 | 0.992 | 0.803 | 0 |
| 1722614100 | 1.053 | -0.21 | -16.69 | 1.229 | 1.308 | 1.033 | 0 |
| 1722527700 | 1.264 | -0.11 | -8.21 | 1.424 | 1.424 | 1.2509999 | 0 |
| 1722441300 | 1.377 | 0.14 | 10.96 | 1.286 | 1.431 | 1.286 | 0 |
| 1722354900 | 1.241 | -0.06 | -4.76 | 1.316 | 1.32 | 1.217 | 0 |
| 1722268500 | 1.303 | -0.03 | -2.54 | 1.4 | 1.402 | 1.278 | 0 |
| 1722009300 | 1.337 | 0.03 | 2.53 | 1.354 | 1.406 | 1.299 | 0 |
| 1721922900 | 1.304 | -0.03 | -2.10 | 1.304 | 1.321 | 1.217 | 0 |
| 1721836500 | 1.332 | -0.03 | -2.20 | 1.3779999 | 1.439 | 1.32 | 0 |
| 1721750100 | 1.362 | -0.06 | -4.08 | 1.447 | 1.605 | 1.236 | 0 |
| 1721663700 | 1.42 | 0 | 0.00 | 1.449 | 1.489 | 1.398 | 0 |
| 1721404500 | 1.42 | -0.03 | -2.34 | 1.463 | 1.469 | 1.3899999 | 0 |
| 1721318100 | 1.454 | -0.27 | -15.47 | 1.7 | 1.71 | 1.454 | 0 |
| 1721231700 | 1.72 | -0.05 | -2.82 | 1.835 | 1.84 | 1.69 | 0 |
| 1721145300 | 1.77 | -0.11 | -5.85 | 1.875 | 1.88 | 1.695 | 0 |
| 1721058900 | 1.88 | -0.08 | -3.84 | 1.95 | 1.95 | 1.785 | 0 |
| 1720799700 | 1.955 | 0.02 | 1.03 | 1.975 | 2.045 | 1.915 | 0 |
| 1720713300 | 1.935 | -0.04 | -2.03 | 1.985 | 2.05 | 1.915 | 0 |
| 1720626900 | 1.975 | 0.04 | 2.07 | 1.905 | 1.975 | 1.905 | 0 |
| 1720540500 | 1.935 | 0.01 | 0.26 | 1.97 | 1.98 | 1.925 | 0 |
| 1720454100 | 1.93 | -0.05 | -2.28 | 1.965 | 1.965 | 1.905 | 0 |
| 1720194900 | 1.975 | 0.03 | 1.28 | 1.955 | 2 | 1.93 | 0 |
| 1720108500 | 1.95 | 0.08 | 4.00 | 1.91 | 1.98 | 1.91 | 0 |
| 1720022100 | 1.875 | 0.17 | 9.97 | 1.73 | 1.93 | 1.73 | 0 |
| 1719935700 | 1.705 | -0.01 | -0.58 | 1.71 | 1.735 | 1.66 | 0 |
| 1719849300 | 1.715 | -0.02 | -1.15 | 1.75 | 1.8 | 1.705 | 0 |
