Hot Features
프리미엄
BNP Paribas Issuance (P1RRQ5)
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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 9.89 | 0.55 | 5.89 | 9.23 | 10.25 | 9.23 | 1000 |
| 1732121700 | 9.34 | 0.49 | 5.54 | 9.26 | 9.83 | 9.07 | 0 |
| 1732035300 | 8.85 | -0.11 | -1.23 | 9.1 | 9.61 | 8.6199999 | 0 |
| 1731948900 | 8.96 | 0.77 | 9.40 | 7.21 | 8.96 | 6.83 | 0 |
| 1731689700 | 8.19 | -0.31 | -3.65 | 7.7 | 8.48 | 7.46 | 0 |
| 1731603300 | 8.5 | 0.15 | 1.80 | 7.89 | 9.19 | 7.88 | 0 |
| 1731516900 | 8.35 | 0.16 | 1.95 | 8.11 | 8.61 | 7.07 | 0 |
| 1731430500 | 8.19 | 0.13 | 1.61 | 7.69 | 8.83 | 7.69 | 0 |
| 1731344100 | 8.06 | -1.76 | -17.92 | 10.02 | 10.15 | 7.97 | 0 |
| 1731084900 | 9.82 | -1.49 | -13.17 | 11.3 | 11.35 | 9.81 | 0 |
| 1730998500 | 11.31 | -0.4 | -3.42 | 11.33 | 11.48 | 10.36 | 0 |
| 1730912100 | 11.71 | -0.11 | -0.93 | 10.47 | 12.03 | 9.5399999 | 50 |
| 1730825700 | 11.82 | 1.25 | 11.83 | 10.87 | 11.82 | 10.86 | 0 |
| 1730739300 | 10.57 | 0.99 | 10.33 | 10.31 | 11.15 | 10.23 | 250 |
| 1730480100 | 9.58 | 0.76 | 8.62 | 10.06 | 10.89 | 9.56 | 0 |
| 1730393700 | 8.82 | 0.33 | 3.89 | 8.6199999 | 9.34 | 8.13 | 1000 |
| 1730307300 | 8.49 | 1.5 | 21.46 | 7.64 | 8.67 | 7.42 | 1000 |
| 1730220900 | 6.99 | -0.66 | -8.63 | 7.15 | 8.23 | 6.71 | 0 |
| 1730134500 | 7.65 | -3.36 | -30.52 | 8.4 | 8.55 | 6.95 | 120 |
| 1729871700 | 11.01 | 1.08 | 10.88 | 10.01 | 11.01 | 9.7 | 0 |
| 1729785300 | 9.93 | -0.35 | -3.40 | 11.12 | 11.81 | 9.76 | 0 |
| 1729698900 | 10.28 | -1.02 | -9.03 | 11.18 | 11.18 | 9.95 | 0 |
| 1729612500 | 11.3 | 2.05 | 22.16 | 9.5 | 11.3 | 9.17 | 0 |
| 1729526100 | 9.25 | 1.09 | 13.36 | 8.7899999 | 9.96 | 8.75 | 0 |
| 1729266900 | 8.16 | -1.38 | -14.47 | 10.16 | 10.3 | 8.13 | 50 |
| 1729180500 | 9.5399999 | 0.29 | 3.14 | 9.67 | 10.02 | 9.3 | 0 |
| 1729094100 | 9.25 | 0.05 | 0.54 | 9.89 | 10.29 | 8.97 | 0 |
| 1729007700 | 9.2 | -3.52 | -27.67 | 10.16 | 10.3 | 9.01 | 30 |
| 1728921300 | 12.72 | -1.38 | -9.79 | 13.3 | 13.35 | 12.24 | 0 |
| 1728662100 | 14.1 | 0.69 | 5.15 | 14.18 | 14.44 | 13.26 | 0 |
| 1728575700 | 13.41 | 1.41 | 11.75 | 12.55 | 13.74 | 12.27 | 100 |
| 1728489300 | 12 | -0.04 | -0.33 | 12.81 | 13.02 | 10.62 | 0 |
| 1728402900 | 12.04 | -3.01 | -20.00 | 14.41 | 14.53 | 11.92 | 100 |
| 1728316500 | 15.05 | 2.04 | 15.68 | 12.9 | 15.05 | 12.83 | 0 |
| 1728057300 | 13.01 | 1.34 | 11.48 | 12.31 | 13.57 | 12.21 | 1000 |
| 1727970900 | 11.67 | 2.2 | 23.23 | 9.91 | 12.01 | 9.6199999 | 0 |
| 1727884500 | 9.47 | -0.67 | -6.61 | 10.08 | 11.14 | 9.38 | 1050 |
| 1727798100 | 10.14 | 2.03 | 25.03 | 7.4 | 10.14 | 5.74 | 200 |
| 1727711700 | 8.11 | 1.17 | 16.86 | 8.15 | 8.26 | 6.83 | 0 |
| 1727452500 | 6.94 | -0.35 | -4.80 | 6.74 | 7.29 | 6.5 | 0 |
| 1727366100 | 7.29 | -2.49 | -25.46 | 7.2 | 7.84 | 6.3 | 210 |
| 1727279700 | 9.78 | -0.37 | -3.65 | 10.06 | 10.38 | 8.95 | 50 |
| 1727193300 | 10.15 | 0.51 | 5.29 | 10.13 | 11.13 | 10.11 | 0 |
| 1727106900 | 9.64 | -0.26 | -2.63 | 10.42 | 10.63 | 9.61 | 0 |
| 1726847700 | 9.9 | -0.12 | -1.20 | 9.88 | 10.21 | 9.47 | 1000 |
| 1726761300 | 10.02 | 1 | 11.09 | 9.23 | 10.1 | 9.23 | 150 |
| 1726674900 | 9.02 | 0.07 | 0.78 | 8.65 | 9.24 | 7.82 | 0 |
| 1726588500 | 8.95 | 1.01 | 12.72 | 8.56 | 9.07 | 7.82 | 50 |
| 1726502100 | 7.94 | 0.04 | 0.51 | 7.25 | 8.69 | 7.13 | 90 |
| 1726242900 | 7.9 | -0.07 | -0.88 | 7.7 | 8.46 | 7.55 | 1000 |
| 1726156500 | 7.97 | 3.12 | 64.33 | 6.48 | 7.97 | 6.39 | 0 |
| 1726070100 | 4.85 | 0.12 | 2.54 | 5.0199999 | 6.05 | 4.58 | 376 |
| 1725983700 | 4.73 | -1.73 | -26.78 | 6.91 | 7.1 | 4.72 | 80 |
| 1725897300 | 6.46 | -0.09 | -1.37 | 6.83 | 7.16 | 6.03 | 0 |
| 1725638100 | 6.55 | -1.7 | -20.61 | 7.65 | 8.43 | 6.5 | 50 |
| 1725551700 | 8.25 | -0.05 | -0.60 | 7.77 | 8.98 | 7.71 | 0 |
| 1725465300 | 8.3 | -0.65 | -7.26 | 8.34 | 9.46 | 7.62 | 0 |
| 1725378900 | 8.95 | -2.77 | -23.63 | 12.01 | 12.18 | 8.78 | 260 |
| 1725292500 | 11.72 | 0.11 | 0.95 | 11.17 | 11.79 | 11.08 | 0 |
| 1725033300 | 11.61 | -2.51 | -17.78 | 13.92 | 14.21 | 11.61 | 50 |
| 1724946900 | 14.12 | 1.51 | 11.97 | 12.61 | 14.47 | 12.04 | 0 |
| 1724860500 | 12.61 | -1.13 | -8.22 | 13.25 | 13.37 | 11.79 | 0 |
| 1724774100 | 13.74 | -1.01 | -6.85 | 14.77 | 14.94 | 13.58 | 150 |
| 1724687700 | 14.75 | 2.29 | 18.38 | 13.05 | 15.09 | 13.05 | 1050 |
| 1724428500 | 12.46 | 1.22 | 10.85 | 11.05 | 12.52 | 11.03 | 50 |
| 1724342100 | 11.24 | 0.2 | 1.81 | 9.92 | 11.24 | 9.81 | 50 |
