Hot Features
프리미엄
BNP Paribas Issuance (P1OLD3)
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 |
|---|---|---|---|---|---|---|---|
| 1730998500 | 2.42 | -0.83 | -25.54 | 3.0099999 | 3.0099999 | 2.33 | 0 |
| 1730912100 | 3.25 | 0.81 | 32.92 | 2.935 | 3.36 | 2.785 | 0 |
| 1730825700 | 2.445 | -0.16 | -6.14 | 2.5099999 | 2.585 | 2.375 | 0 |
| 1730739300 | 2.605 | -0.34 | -11.54 | 2.61 | 2.785 | 2.555 | 0 |
| 1730480100 | 2.945 | -0.17 | -5.31 | 2.955 | 3.05 | 2.735 | 0 |
| 1730393700 | 3.11 | 0.06 | 1.97 | 3.02 | 3.13 | 2.895 | 1500 |
| 1730307300 | 3.05 | 0.02 | 0.66 | 2.93 | 3.16 | 2.875 | 1500 |
| 1730220900 | 3.0299999 | 0.02 | 0.66 | 3.06 | 3.08 | 2.67 | 0 |
| 1730134500 | 3.0099999 | 0.11 | 3.79 | 2.915 | 3.07 | 2.9 | 0 |
| 1729871700 | 2.9 | -0.26 | -8.23 | 3.09 | 3.16 | 2.865 | 0 |
| 1729785300 | 3.16 | 0.01 | 0.32 | 3.0099999 | 3.16 | 2.815 | 0 |
| 1729698900 | 3.15 | 0.26 | 8.81 | 2.92 | 3.24 | 2.92 | 0 |
| 1729612500 | 2.895 | -0.16 | -5.08 | 2.895 | 2.93 | 2.8 | 0 |
| 1729526100 | 3.05 | 0.16 | 5.54 | 2.675 | 3.07 | 2.595 | 0 |
| 1729266900 | 2.89 | -0.26 | -8.25 | 2.85 | 2.985 | 2.765 | 0 |
| 1729180500 | 3.15 | 0.13 | 4.30 | 3.13 | 3.34 | 3.1 | 0 |
| 1729094100 | 3.02 | -0.1 | -3.21 | 3.08 | 3.1 | 2.86 | 0 |
| 1729007700 | 3.12 | 0.25 | 8.71 | 3.09 | 3.16 | 2.98 | 0 |
| 1728921300 | 2.87 | 0.31 | 12.11 | 2.61 | 2.9 | 2.6 | 0 |
| 1728662100 | 2.56 | -0.23 | -8.08 | 2.75 | 2.81 | 2.54 | 0 |
| 1728575700 | 2.785 | -0.09 | -2.96 | 2.805 | 2.965 | 2.71 | 0 |
| 1728489300 | 2.87 | 0.18 | 6.69 | 2.54 | 3 | 2.54 | 0 |
| 1728402900 | 2.69 | 0.33 | 13.98 | 2.62 | 2.765 | 2.555 | 0 |
| 1728316500 | 2.36 | -0.01 | -0.21 | 2.31 | 2.45 | 2.215 | 0 |
| 1728057300 | 2.365 | -0.02 | -0.84 | 2.315 | 2.365 | 2.15 | 500 |
| 1727970900 | 2.3849999 | 0.31 | 14.94 | 2.045 | 2.42 | 1.98 | 2000 |
| 1727884500 | 2.075 | -0.18 | -7.78 | 2.275 | 2.33 | 2.055 | 2500 |
| 1727798100 | 2.25 | -0.14 | -5.86 | 2.345 | 2.42 | 2.115 | 8000 |
| 1727711700 | 2.39 | 0.21 | 9.38 | 1.965 | 2.515 | 1.96 | 1975 |
| 1727452500 | 2.185 | 0.06 | 2.82 | 2.115 | 2.2 | 2.05 | 5000 |
| 1727366100 | 2.125 | -0.53 | -19.96 | 2.565 | 2.605 | 2.075 | 0 |
| 1727279700 | 2.6549999 | -0.05 | -1.85 | 2.6549999 | 2.835 | 2.56 | 0 |
| 1727193300 | 2.705 | -0.7 | -20.44 | 3.09 | 3.12 | 2.665 | 0 |
| 1727106900 | 3.4 | -0.23 | -6.34 | 3.59 | 3.88 | 3.4 | 0 |
| 1726847700 | 3.63 | 0.05 | 1.40 | 3.3 | 3.63 | 3.27 | 0 |
| 1726761300 | 3.58 | -0.22 | -5.79 | 3.64 | 3.64 | 3.2799999 | 0 |
| 1726674900 | 3.8 | -0.13 | -3.31 | 4.1 | 4.15 | 3.75 | 0 |
| 1726588500 | 3.93 | 0.09 | 2.34 | 3.97 | 4.09 | 3.77 | 0 |
| 1726502100 | 3.84 | -0.43 | -10.07 | 4.33 | 4.5 | 3.68 | 0 |
| 1726242900 | 4.2699999 | -0.3 | -6.56 | 4.43 | 4.63 | 4.21 | 0 |
| 1726156500 | 4.57 | -0.58 | -11.26 | 4.64 | 4.74 | 4.2699999 | 0 |
| 1726070100 | 5.15 | -0.36 | -6.53 | 5.08 | 5.35 | 4.84 | 0 |
| 1725983700 | 5.51 | 0.24 | 4.55 | 5.04 | 5.5599999 | 4.96 | 0 |
| 1725897300 | 5.2699999 | -0.29 | -5.22 | 5.72 | 5.72 | 4.92 | 0 |
| 1725638100 | 5.5599999 | 0.39 | 7.54 | 5.19 | 5.6 | 4.85 | 0 |
| 1725551700 | 5.17 | -0.53 | -9.30 | 5.8099999 | 6.11 | 4.87 | 0 |
| 1725465300 | 5.7 | -0.08 | -1.38 | 5.8099999 | 6.1 | 5.47 | 0 |
| 1725378900 | 5.78 | 0.83 | 16.77 | 5.13 | 5.93 | 5.13 | 0 |
| 1725292500 | 4.95 | 0.28 | 6.00 | 4.85 | 5.08 | 4.73 | 0 |
| 1725033300 | 4.67 | -0.07 | -1.48 | 4.38 | 4.67 | 4.21 | 0 |
| 1724946900 | 4.74 | 0.16 | 3.49 | 4.46 | 4.98 | 4.42 | 0 |
| 1724860500 | 4.58 | 0.6 | 15.08 | 4.4 | 4.7 | 4.36 | 0 |
| 1724774100 | 3.98 | -0.39 | -8.92 | 4.11 | 4.29 | 3.98 | 0 |
| 1724687700 | 4.37 | 0.13 | 3.07 | 4.18 | 4.38 | 4.08 | 0 |
| 1724428500 | 4.24 | -0.69 | -14.00 | 4.7 | 4.74 | 4.24 | 0 |
| 1724342100 | 4.93 | 0.47 | 10.54 | 4.37 | 4.94 | 4.32 | 0 |
| 1724255700 | 4.46 | -0.14 | -3.04 | 4.64 | 4.73 | 4.46 | 0 |
| 1724169300 | 4.6 | 0.07 | 1.55 | 4.69 | 4.74 | 4.41 | 0 |
| 1724082900 | 4.53 | -0.59 | -11.52 | 4.74 | 4.83 | 4.47 | 0 |
| 1723823700 | 5.12 | -0.67 | -11.57 | 4.82 | 5.42 | 4.79 | 0 |
| 1723650900 | 5.79 | -0.22 | -3.66 | 5.93 | 6.01 | 5.5 | 0 |
| 1723564500 | 6.01 | 0.34 | 6.00 | 6.04 | 6.29 | 5.91 | 0 |
| 1723478100 | 5.67 | -0.95 | -14.35 | 6.63 | 6.63 | 5.53 | 0 |
| 1723218900 | 6.62 | -0.32 | -4.61 | 6.42 | 6.63 | 6.0199999 | 0 |
| 1723132500 | 6.94 | -0.08 | -1.14 | 7.07 | 7.44 | 6.89 | 0 |
