Hot Features
프리미엄
BNP Paribas Issuance (P1LP83)
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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 3.99 | -0.1 | -2.44 | 4.12 | 4.26 | 3.95 | 0 |
| 1732812900 | 4.09 | -0.03 | -0.73 | 4.16 | 4.25 | 4 | 0 |
| 1732726500 | 4.12 | -0.22 | -5.07 | 4.3 | 4.4 | 4.11 | 0 |
| 1732640100 | 4.34 | 0.02 | 0.46 | 4.42 | 4.48 | 4.28 | 1000 |
| 1732553700 | 4.32 | 0.12 | 2.86 | 4.09 | 4.34 | 4.09 | 0 |
| 1732294500 | 4.2 | 0.49 | 13.21 | 3.69 | 4.41 | 3.68 | 0 |
| 1732208100 | 3.71 | -0.07 | -1.85 | 3.79 | 3.92 | 3.61 | 0 |
| 1732121700 | 3.78 | 0.31 | 8.93 | 3.42 | 3.87 | 3.4 | 0 |
| 1732035300 | 3.47 | -0.09 | -2.53 | 3.56 | 3.61 | 3.39 | 0 |
| 1731948900 | 3.56 | -0.11 | -3.00 | 3.67 | 3.7 | 3.53 | 0 |
| 1731689700 | 3.67 | -0.28 | -7.09 | 3.75 | 3.84 | 3.61 | 0 |
| 1731603300 | 3.95 | 0.23 | 6.18 | 3.62 | 3.95 | 3.62 | 0 |
| 1731516900 | 3.72 | -0.05 | -1.33 | 3.64 | 3.82 | 3.64 | 0 |
| 1731430500 | 3.77 | -0.33 | -8.05 | 3.98 | 4.0199999 | 3.7 | 0 |
| 1731344100 | 4.1 | 0.19 | 4.86 | 3.74 | 4.19 | 3.74 | 0 |
| 1731084900 | 3.91 | -0.77 | -16.45 | 4.38 | 4.46 | 3.61 | 0 |
| 1730998500 | 4.68 | 0.44 | 10.38 | 4.43 | 4.7699999 | 4.38 | 0 |
| 1730912100 | 4.24 | 0.01 | 0.24 | 4.23 | 4.5599999 | 4.22 | 0 |
| 1730825700 | 4.23 | 0.28 | 7.09 | 3.95 | 4.26 | 3.95 | 0 |
| 1730739300 | 3.95 | 0.06 | 1.54 | 3.86 | 4.0199999 | 3.83 | 0 |
| 1730480100 | 3.89 | 0.02 | 0.52 | 3.73 | 3.92 | 3.67 | 0 |
| 1730393700 | 3.87 | -0.19 | -4.68 | 4.0599999 | 4.2 | 3.78 | 0 |
| 1730307300 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.15 | 3.95 | 0 |
| 1730220900 | 4.03 | 0.12 | 3.07 | 3.87 | 4.05 | 3.84 | 0 |
| 1730134500 | 3.91 | 0.13 | 3.44 | 3.9 | 4.03 | 3.85 | 0 |
| 1729871700 | 3.78 | 0.19 | 5.29 | 3.6 | 3.82 | 3.6 | 0 |
| 1729785300 | 3.59 | -0.17 | -4.52 | 3.54 | 3.8 | 3.52 | 0 |
| 1729698900 | 3.76 | -0.12 | -3.09 | 3.86 | 3.94 | 3.76 | 0 |
| 1729612500 | 3.88 | 0.01 | 0.26 | 3.99 | 4.03 | 3.87 | 0 |
| 1729526100 | 3.87 | 0 | 0.00 | 3.97 | 4.0599999 | 3.87 | 0 |
| 1729266900 | 3.87 | -0.04 | -1.02 | 3.9 | 4.03 | 3.85 | 0 |
| 1729180500 | 3.91 | 0.12 | 3.17 | 3.82 | 3.96 | 3.82 | 0 |
| 1729094100 | 3.79 | 0.13 | 3.55 | 3.65 | 4.01 | 3.61 | 0 |
| 1729007700 | 3.66 | -0.03 | -0.81 | 3.7 | 3.73 | 3.57 | 0 |
| 1728921300 | 3.69 | -0.04 | -1.07 | 3.69 | 3.83 | 3.66 | 0 |
| 1728662100 | 3.73 | 0.06 | 1.63 | 3.61 | 3.81 | 3.56 | 0 |
| 1728575700 | 3.67 | -0.03 | -0.81 | 3.9 | 3.97 | 3.67 | 0 |
| 1728489300 | 3.7 | 0.09 | 2.49 | 3.55 | 3.75 | 3.51 | 0 |
| 1728402900 | 3.61 | 0.19 | 5.56 | 3.34 | 3.73 | 3.2599999 | 0 |
| 1728316500 | 3.42 | 0.23 | 7.21 | 3.35 | 3.47 | 3.25 | 0 |
| 1728057300 | 3.19 | 0.36 | 12.52 | 2.955 | 3.2599999 | 2.945 | 1000 |
| 1727970900 | 2.835 | -0.06 | -1.90 | 3.0099999 | 3.07 | 2.715 | 90 |
| 1727884500 | 2.89 | 0.1 | 3.40 | 2.94 | 3 | 2.85 | 0 |
| 1727798100 | 2.795 | -0.24 | -7.76 | 3.05 | 3.15 | 2.765 | 0 |
| 1727711700 | 3.0299999 | -0.17 | -5.31 | 3.14 | 3.2 | 2.96 | 0 |
| 1727452500 | 3.2 | -0.06 | -1.84 | 3.24 | 3.43 | 3.15 | 0 |
| 1727366100 | 3.2599999 | -0.12 | -3.55 | 3.41 | 3.62 | 3.24 | 0 |
| 1727279700 | 3.38 | 0.03 | 0.90 | 3.41 | 3.48 | 3.35 | 0 |
| 1727193300 | 3.35 | -0.01 | -0.30 | 3.2599999 | 3.45 | 3.22 | 0 |
| 1727106900 | 3.36 | 0.01 | 0.30 | 3.48 | 3.56 | 3.35 | 0 |
| 1726847700 | 3.35 | -0.06 | -1.76 | 3.21 | 3.44 | 3.18 | 0 |
| 1726761300 | 3.41 | 0.73 | 27.24 | 2.825 | 3.44 | 2.825 | 0 |
| 1726674900 | 2.68 | -0.01 | -0.19 | 2.645 | 2.785 | 2.58 | 90 |
| 1726588500 | 2.685 | 0.45 | 19.87 | 2.2599999 | 2.865 | 2.185 | 130 |
| 1726502100 | 2.24 | -0.13 | -5.29 | 2.3 | 2.3849999 | 2.115 | 0 |
| 1726242900 | 2.365 | 0.3 | 14.53 | 2.245 | 2.375 | 2.225 | 0 |
| 1726156500 | 2.065 | 0.2 | 10.72 | 2.17 | 2.27 | 2.04 | 0 |
| 1726070100 | 1.865 | -0.11 | -5.57 | 2.015 | 2.1349999 | 1.815 | 0 |
| 1725983700 | 1.975 | -0.16 | -7.28 | 2.185 | 2.31 | 1.95 | 0 |
| 1725897300 | 2.13 | 0.12 | 5.71 | 1.97 | 2.225 | 1.97 | 0 |
| 1725638100 | 2.015 | -0.06 | -2.89 | 2.145 | 2.23 | 1.995 | 0 |
| 1725551700 | 2.075 | 0.02 | 0.97 | 2.035 | 2.1549999 | 1.97 | 0 |
| 1725465300 | 2.055 | -0.1 | -4.42 | 2.02 | 2.115 | 1.95 | 0 |
| 1725378900 | 2.15 | -0.17 | -7.13 | 2.305 | 2.335 | 2.15 | 0 |
| 1725292500 | 2.315 | 0.11 | 4.99 | 2.31 | 2.41 | 2.235 | 0 |
| 1725033300 | 2.205 | -0.12 | -4.96 | 2.25 | 2.39 | 2.2 | 0 |
