Hot Features
프리미엄
SILVER (SILVER)
CCOM
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 30.929 | -0.38 | -1.20 | 31.2965 | 31.337 | 30.7765 | 630000000 |
| 1732060620 | 31.3045 | 0.13 | 0.42 | 31.1695 | 31.5395 | 31.0465 | 780000000 |
| 1731974220 | 31.1745 | 0.92 | 3.04 | 30.3835 | 31.2715 | 30.3685 | -1264967296 |
| 1731707940 | 30.2555 | -0.13 | -0.41 | 30.3855 | 30.8185 | 30.1825 | 1470000000 |
| 1731628620 | 30.3815 | 0.13 | 0.42 | 30.288 | 30.657 | 29.6755 | -694967296 |
| 1731542220 | 30.2535 | -0.44 | -1.43 | 30.686 | 31.1475 | 30.2295 | 480000000 |
| 1731455820 | 30.6925 | -0.04 | -0.12 | 30.7215 | 30.823 | 30.1895 | 850000000 |
| 1731369420 | 30.729 | -0.58 | -1.86 | 31.4005 | 31.5645 | 30.4245 | -54967296 |
| 1731103140 | 31.3105 | -0.69 | -2.16 | 32.018 | 32.033499 | 31.193 | 1720000000 |
| 1731023820 | 32.002499 | 0.83 | 2.66 | 31.1915 | 32.1605 | 30.8765 | 6150000000 |
| 1730937420 | 31.172 | -1.56 | -4.75 | 32.691499 | 32.6995 | 30.8325 | 5890000000 |
| 1730851020 | 32.7275 | 0.32 | 0.99 | 32.395 | 32.9225 | 32.249499 | 30000000 |
| 1730764620 | 32.4075 | -0.05 | -0.15 | 32.533499 | 32.878999 | 32.293 | 1010000000 |
| 1730494740 | 32.4565 | -0.2 | -0.61 | 32.6525 | 33.1255 | 32.3345 | -2134967296 |
| 1730419020 | 32.6565 | -1.1 | -3.27 | 33.746 | 33.9005 | 32.505499 | -1684967296 |
| 1730332620 | 33.7605 | -0.72 | -2.08 | 34.4845 | 34.5265 | 33.412 | -694967296 |
| 1730246220 | 34.4785 | 0.78 | 2.31 | 33.7035 | 34.5475 | 33.6555 | 1370000000 |
| 1730159820 | 33.7 | -0.02 | -0.05 | 33.5795 | 33.991 | 33.234 | 5200000000 |
| 1729890000 | 33.716 | 0.04 | 0.11 | 33.679 | 34.021 | 33.0885 | 6150000000 |
| 1729814220 | 33.679 | -0.14 | -0.41 | 33.7875 | 34.2995 | 33.2595 | 2060000000 |
| 1729727820 | 33.8175 | -0.92 | -2.63 | 34.725 | 34.8415 | 33.4315 | 5410000000 |
| 1729641420 | 34.7325 | 0.88 | 2.61 | 33.8325 | 34.856 | 33.7975 | -684967296 |
| 1729555020 | 33.849 | 0.13 | 0.39 | 33.7615 | 34.2735 | 33.4615 | -1354967296 |
| 1729285140 | 33.7165 | 1.93 | 6.07 | 31.7915 | 33.7585 | 31.7175 | 5450000000 |
| 1729209360 | 31.786 | 0.05 | 0.15 | 31.741 | 32.0235 | 31.314 | 240000000 |
| 1729123020 | 31.737 | 0.26 | 0.81 | 31.4445 | 32.182 | 31.4155 | -1914967296 |
| 1729036620 | 31.4815 | 0.23 | 0.74 | 31.2275 | 31.6935 | 30.761 | 500000000 |
| 1728950220 | 31.2495 | -0.29 | -0.90 | 31.1775 | 31.5525 | 30.906 | 41625032704 |
| 1728680340 | 31.5345 | 0.39 | 1.24 | 31.1635 | 31.6345 | 31.063 | 1510000000 |
| 1728604620 | 31.1485 | 0.65 | 2.13 | 30.5015 | 31.1915 | 30.3645 | 530000000 |
| 1728518220 | 30.499 | -0.17 | -0.55 | 30.6725 | 30.7825 | 30.2205 | 500000000 |
| 1728431820 | 30.6685 | -0.97 | -3.07 | 31.6465 | 31.7795 | 30.123 | -2034967296 |
| 1728345420 | 31.6385 | -0.57 | -1.75 | 32.216 | 32.302999 | 31.4165 | -624967296 |
| 1728085320 | 32.2035 | 0.17 | 0.52 | 32.046 | 32.9625 | 31.505 | 1410000000 |
| 1727999820 | 32.037 | 0.18 | 0.56 | 31.833 | 32.2135 | 31.4155 | 1300000000 |
| 1727913420 | 31.86 | 0.49 | 1.57 | 31.359 | 32.307499 | 31.003 | 1010000000 |
| 1727827020 | 31.367 | 0.13 | 0.42 | 31.2325 | 31.8535 | 31.1995 | 1300000000 |
| 1727740620 | 31.2345 | -0.4 | -1.26 | 31.7595 | 31.8585 | 30.8855 | 1180000000 |
| 1727470740 | 31.6315 | -0.35 | -1.09 | 31.9855 | 32.299999 | 31.3635 | 1890000000 |
| 1727395020 | 31.9805 | 0.15 | 0.46 | 31.849 | 32.7165 | 31.746 | -784967296 |
| 1727308620 | 31.8345 | -0.31 | -0.97 | 32.1285 | 32.281999 | 31.569 | 330000000 |
| 1727222220 | 32.1465 | 1.47 | 4.79 | 30.6895 | 32.2695 | 30.6525 | 12795032704 |
| 1727135820 | 30.678 | -0.49 | -1.58 | 31.0865 | 31.1875 | 30.3575 | 10000000 |
| 1726865940 | 31.171 | 0.39 | 1.28 | 30.775 | 31.4245 | 30.7335 | -1894967296 |
| 1726790220 | 30.7785 | 0.62 | 2.05 | 30.1905 | 31.294 | 29.91 | -2104967296 |
| 1726703820 | 30.1615 | -0.58 | -1.87 | 30.7515 | 31.224 | 29.7075 | 1880000000 |
| 1726617420 | 30.737 | -0.02 | -0.06 | 30.77 | 30.9925 | 30.517 | 1550000000 |
| 1726531020 | 30.7555 | 0.05 | 0.16 | 30.8625 | 31.087 | 30.6105 | -2124967296 |
| 1726261140 | 30.7065 | 0.83 | 2.77 | 29.9165 | 30.9235 | 29.853 | 9690000000 |
| 1726185360 | 29.8775 | 1.2 | 4.17 | 28.6845 | 29.9485 | 28.5355 | -1444967296 |
| 1726099020 | 28.6815 | 0.25 | 0.89 | 28.432 | 28.8715 | 28.0715 | 11015032704 |
| 1726012620 | 28.4285 | 0.08 | 0.28 | 28.3455 | 28.5565 | 28.031 | 280000000 |
| 1725926220 | 28.3495 | 0.41 | 1.47 | 27.98 | 28.3685 | 27.7025 | 710000000 |
| 1725656400 | 27.939 | -0.91 | -3.15 | 28.829 | 29.117 | 27.687 | 1740000000 |
| 1725580620 | 28.8465 | 0.58 | 2.04 | 28.2665 | 29.1605 | 28.2115 | -404967296 |
| 1725494220 | 28.2695 | 0.21 | 0.75 | 28.0665 | 28.3605 | 27.7725 | 6475032704 |
| 1725407820 | 28.059 | -0.46 | -1.61 | 28.5375 | 28.5705 | 27.7095 | 3535032704 |
| 1725321420 | 28.5185 | -0.35 | -1.21 | 28.8685 | 28.9715 | 28.3265 | -884967296 |
| 1725051540 | 28.868 | -0.52 | -1.77 | 29.367 | 29.5915 | 28.691 | -234967296 |
| 1724975820 | 29.3895 | 0.21 | 0.72 | 29.1925 | 29.686 | 29.192 | 1780000000 |
| 1724889420 | 29.1795 | -0.85 | -2.85 | 30.0215 | 30.05 | 29.081 | 16065032704 |
| 1724803020 | 30.034 | 0.15 | 0.51 | 29.857 | 30.1055 | 29.7635 | 890000000 |
| 1724716560 | 29.8825 | 0.04 | 0.13 | 29.899 | 30.1885 | 29.656 | 4700000000 |
| 1724453520 | 29.8425 | 0.82 | 2.83 | 29.0325 | 29.8895 | 29.0175 | 5750000000 |
| 1724371020 | 29.02 | -0.59 | -1.98 | 29.6145 | 29.685 | 28.787 | 8880000000 |
| 1724284620 | 29.607 | 0.16 | 0.56 | 29.459 | 29.7405 | 29.192 | 8105032704 |
