Hot Features
프리미엄
Carbios (ALCRB)
EU
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 | -1.12 | -12.3756906077 | 9.05 | 9.16 | 7.44 | 103946 | 8.065212 | DE |
| 4 | -1.97 | -19.898989899 | 9.9 | 11.6 | 7.44 | 79295 | 9.31527269 | DE |
| 12 | -12.72 | -61.598062954 | 20.65 | 21.15 | 7.44 | 60179 | 11.84086127 | DE |
| 26 | -15.07 | -65.5217391304 | 23 | 26.25 | 7.44 | 40268 | 15.04857733 | DE |
| 52 | -14.37 | -64.4394618834 | 22.3 | 28.85 | 7.44 | 34724 | 18.42242239 | DE |
| 156 | -30.37 | -79.2950391645 | 38.3 | 43.85 | 7.44 | 27549 | 26.16013176 | DE |
| 260 | 0.77 | 10.7541899441 | 7.16 | 61.8 | 6.06 | 36236 | 29.27889279 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 7.89 | 0.22 | 2.87 | 7.6 | 8.1 | 7.6 | 63315 |
| 1731951000 | 7.67 | -0.5 | -6.12 | 8.2 | 8.43 | 7.57 | 73131 |
| 1731691800 | 8.17 | 0.35 | 4.48 | 7.82 | 8.46 | 7.44 | 138766 |
| 1731605400 | 7.82 | -1.03 | -11.64 | 8.9 | 8.9 | 7.5 | 161593 |
| 1731519000 | 8.85 | -0.18 | -1.99 | 9.05 | 9.16 | 8.76 | 82926 |
| 1731432600 | 9.03 | -0.87 | -8.79 | 9.82 | 9.82 | 9.03 | 89050 |
| 1731346200 | 9.9 | 0.07 | 0.71 | 10.1 | 10.18 | 9.83 | 29481 |
| 1731087000 | 9.83 | 0.15 | 1.55 | 9.8 | 10.12 | 9.64 | 48863 |
| 1731000600 | 9.68 | 0.42 | 4.54 | 9.26 | 9.76 | 9.26 | 58446 |
| 1730914200 | 9.26 | -0.55 | -5.61 | 9.86 | 10.06 | 9.13 | 80491 |
| 1730827800 | 9.81 | -0.21 | -2.10 | 10.08 | 10.18 | 9.8 | 43119 |
| 1730741400 | 10.02 | -0.32 | -3.09 | 10.34 | 10.44 | 10.02 | 48291 |
| 1730482200 | 10.34 | -0.2 | -1.90 | 10.56 | 10.58 | 10.22 | 21950 |
| 1730395800 | 10.54 | 0.54 | 5.40 | 9.95 | 10.7 | 9.81 | 48290 |
| 1730309400 | 10 | -0.84 | -7.75 | 11.2 | 11.6 | 9.77 | 146743 |
| 1730223000 | 10.84 | 1.38 | 14.59 | 9.69 | 11.32 | 9.6 | 233437 |
| 1730136600 | 9.46 | 0.03 | 0.32 | 9.7 | 9.91 | 9.46 | 92093 |
| 1729873800 | 9.43 | 0.1 | 1.07 | 9.4 | 9.6 | 9.19 | 26690 |
| 1729787400 | 9.33 | -0.07 | -0.74 | 9.44 | 9.6 | 9.2 | 33738 |
| 1729701000 | 9.4 | -0.56 | -5.62 | 9.9 | 9.91 | 9.35 | 65486 |
| 1729614600 | 9.96 | -0.44 | -4.23 | 9.76 | 10.06 | 9.76 | 22291 |
| 1729528200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1729269000 | 10.4 | -0.04 | -0.38 | 10.48 | 10.78 | 10.38 | 29164 |
| 1729182600 | 10.44 | -0.06 | -0.57 | 10.8 | 10.96 | 10.36 | 82744 |
| 1729096200 | 10.5 | 0.67 | 6.82 | 9.8699999 | 10.6 | 9.5 | 84364 |
| 1729009800 | 9.83 | -0.69 | -6.56 | 10.52 | 10.82 | 9.6199999 | 150294 |
| 1728923400 | 10.52 | -1.12 | -9.62 | 11.54 | 11.76 | 10.26 | 179572 |
| 1728664200 | 11.64 | 0.28 | 2.46 | 11.42 | 11.68 | 11.12 | 78797 |
| 1728577800 | 11.36 | -1.08 | -8.68 | 12.24 | 12.24 | 11.32 | 135336 |
| 1728491400 | 12.44 | -1.06 | -7.85 | 13.48 | 13.62 | 12.42 | 120418 |
| 1728405000 | 13.5 | -0.22 | -1.60 | 13.74 | 14.08 | 13.5 | 40045 |
| 1728318600 | 13.72 | -0.22 | -1.58 | 13.84 | 14.04 | 13.22 | 84170 |
| 1728059400 | 13.94 | 0.48 | 3.57 | 13.58 | 14.4 | 13.3 | 92568 |
| 1727973000 | 13.46 | -2.36 | -14.92 | 15.8 | 15.86 | 13.4 | 207411 |
| 1727886600 | 15.82 | -0.96 | -5.72 | 16.8 | 16.86 | 15.72 | 93727 |
| 1727800200 | 16.78 | -0.22 | -1.29 | 17.22 | 17.32 | 16.7 | 25479 |
| 1727713800 | 17 | -0.58 | -3.30 | 17.56 | 17.64 | 16.64 | 46613 |
| 1727454600 | 17.58 | -0.48 | -2.66 | 18.08 | 18.24 | 17.52 | 23301 |
| 1727368200 | 18.06 | 0.24 | 1.35 | 18.06 | 18.32 | 17.8 | 28130 |
| 1727281800 | 17.82 | 0.12 | 0.68 | 17.8 | 18.7 | 17.7 | 23102 |
| 1727195400 | 17.7 | -0.1 | -0.56 | 17.9 | 17.92 | 17.48 | 14895 |
| 1727109000 | 17.8 | 0.1 | 0.56 | 17.84 | 18.02 | 17.68 | 19865 |
| 1726849800 | 17.7 | -0.28 | -1.56 | 17.94 | 17.94 | 16.78 | 46897 |
| 1726763400 | 17.98 | -0.02 | -0.11 | 18.2 | 18.46 | 17.98 | 23992 |
| 1726677000 | 18 | -0.24 | -1.32 | 18.2 | 18.2 | 17.9 | 30927 |
| 1726590600 | 18.24 | -0.26 | -1.41 | 18.72 | 18.72 | 18.02 | 38244 |
| 1726504200 | 18.5 | -0.62 | -3.24 | 19.1 | 19.1 | 18.5 | 15720 |
| 1726245000 | 19.12 | 0.04 | 0.21 | 19.2 | 19.2 | 18.6 | 20828 |
| 1726158600 | 19.08 | 0.3 | 1.60 | 19.16 | 19.22 | 18.72 | 11370 |
| 1726072200 | 18.78 | -0.62 | -3.20 | 19.62 | 19.8 | 18.44 | 43909 |
| 1725985800 | 19.4 | -1.2 | -5.83 | 20.35 | 20.35 | 18.38 | 67292 |
| 1725899400 | 20.6 | 0.7 | 3.52 | 19.9 | 20.6 | 19.9 | 14619 |
| 1725640200 | 19.9 | -0.4 | -1.97 | 20.3 | 20.3 | 19.74 | 17254 |
| 1725553800 | 20.3 | -0.3 | -1.46 | 20.75 | 20.75 | 20.15 | 8716 |
| 1725467400 | 20.6 | 0.4 | 1.98 | 20.2 | 20.6 | 20 | 8186 |
| 1725381000 | 20.2 | -0.2 | -0.98 | 20.3 | 20.6 | 20.2 | 8260 |
| 1725294600 | 20.4 | -0.4 | -1.92 | 20.8 | 20.8 | 20.3 | 10085 |
| 1725035400 | 20.8 | 0.1 | 0.48 | 20.7 | 20.95 | 20.6 | 5363 |
| 1724949000 | 20.7 | 0 | 0.00 | 20.6 | 21.15 | 20.55 | 7346 |
| 1724862600 | 20.7 | 0.05 | 0.24 | 20.65 | 20.75 | 20.5 | 3356 |
| 1724776200 | 20.65 | -0.15 | -0.72 | 20.8 | 20.85 | 20.45 | 6962 |
| 1724689800 | 20.8 | -0.45 | -2.12 | 21.4 | 21.4 | 20.65 | 4953 |
| 1724430600 | 21.25 | 0.3 | 1.43 | 20.95 | 21.35 | 20.8 | 5090 |
| 1724344200 | 20.95 | -0.4 | -1.87 | 21.5 | 21.95 | 20.95 | 14779 |
| 1724257800 | 21.35 | -0.2 | -0.93 | 21.55 | 21.8 | 21.25 | 7033 |
| 1724171400 | 21.55 | 0.5 | 2.38 | 21.15 | 21.7 | 21.05 | 10406 |
