Hot Features
프리미엄
Reworld Media (ALREW)
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 | -0.18 | -10.9090909091 | 1.65 | 1.688 | 1.42 | 59318 | 1.53298245 | DE |
| 4 | -0.146 | -9.03465346535 | 1.616 | 1.88 | 1.42 | 38368 | 1.65644536 | DE |
| 12 | -0.51 | -25.7575757576 | 1.98 | 2 | 1.42 | 46879 | 1.66732754 | DE |
| 26 | -0.89 | -37.7118644068 | 2.36 | 2.57 | 1.42 | 50319 | 1.96833661 | DE |
| 52 | -1.76 | -54.4891640867 | 3.23 | 3.89 | 1.42 | 79624 | 2.63075668 | DE |
| 156 | -5.63 | -79.2957746479 | 7.1 | 7.67 | 1.42 | 71323 | 4.25580114 | DE |
| 260 | -1.19 | -44.7368421053 | 2.66 | 7.85 | 1.42 | 73992 | 4.22013572 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.42 | 51541 |
| 1737394200 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.43 | 53983 |
| 1737135000 | 1.49 | 0 | 0.00 | 1.488 | 1.51 | 1.484 | 50327 |
| 1737048600 | 1.49 | -0.07 | -4.49 | 1.56 | 1.56 | 1.482 | 73460 |
| 1736962200 | 1.56 | -0.07 | -4.18 | 1.6299999 | 1.6299999 | 1.56 | 21907 |
| 1736875800 | 1.6279999 | -0.03 | -1.93 | 1.65 | 1.688 | 1.612 | 96913 |
| 1736789400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.7 | 1.65 | 28044 |
| 1736530200 | 1.7 | 0.04 | 2.29 | 1.672 | 1.7 | 1.662 | 6845 |
| 1736443800 | 1.662 | 0 | 0.12 | 1.67 | 1.714 | 1.6419999 | 30594 |
| 1736357400 | 1.66 | -0.13 | -7.26 | 1.8 | 1.8 | 1.66 | 37608 |
| 1736271000 | 1.79 | -0.06 | -3.14 | 1.84 | 1.84 | 1.72 | 39403 |
| 1736184600 | 1.848 | -0.01 | -0.43 | 1.84 | 1.848 | 1.794 | 18696 |
| 1735925400 | 1.856 | -0.02 | -0.96 | 1.858 | 1.868 | 1.8 | 35965 |
| 1735839000 | 1.874 | 0.07 | 4.11 | 1.76 | 1.88 | 1.76 | 57949 |
| 1735666200 | 1.8 | 0.05 | 2.97 | 1.748 | 1.826 | 1.748 | 28075 |
| 1735579800 | 1.748 | 0.08 | 4.92 | 1.696 | 1.77 | 1.668 | 33088 |
| 1735320600 | 1.666 | 0.02 | 0.97 | 1.696 | 1.696 | 1.62 | 30184 |
| 1735061400 | 1.65 | 0.01 | 0.61 | 1.616 | 1.65 | 1.616 | 9223 |
| 1734975000 | 1.6399999 | -0.02 | -1.20 | 1.652 | 1.668 | 1.61 | 48015 |
| 1734715800 | 1.66 | -0.08 | -4.82 | 1.742 | 1.742 | 1.652 | 5759 |
| 1734629400 | 1.744 | 0 | 0.23 | 1.72 | 1.744 | 1.652 | 17976 |
| 1734543000 | 1.74 | 0.03 | 1.99 | 1.7 | 1.744 | 1.684 | 31018 |
| 1734456600 | 1.706 | -0.08 | -4.69 | 1.796 | 1.796 | 1.706 | 19024 |
| 1734370200 | 1.79 | 0.12 | 7.44 | 1.666 | 1.794 | 1.664 | 111093 |
| 1734111000 | 1.666 | 0.08 | 4.78 | 1.59 | 1.672 | 1.59 | 46656 |
| 1734024600 | 1.59 | 0.01 | 0.38 | 1.55 | 1.596 | 1.55 | 14029 |
| 1733938200 | 1.584 | 0.01 | 0.38 | 1.552 | 1.61 | 1.552 | 10569 |
| 1733851800 | 1.578 | 0 | 0.00 | 1.578 | 1.578 | 1.578 | 0 |
| 1733765400 | 1.578 | -0.02 | -1.38 | 1.58 | 1.61 | 1.54 | 39554 |
| 1733506200 | 1.6 | -0.07 | -4.19 | 1.672 | 1.672 | 1.538 | 47153 |
| 1733419800 | 1.67 | 0.03 | 1.83 | 1.6379999 | 1.67 | 1.6 | 13928 |
| 1733333400 | 1.6399999 | 0.07 | 4.59 | 1.57 | 1.678 | 1.512 | 87963 |
| 1733247000 | 1.568 | 0.1 | 6.67 | 1.46 | 1.568 | 1.43 | 109176 |
| 1733160600 | 1.47 | -0.05 | -3.29 | 1.52 | 1.552 | 1.47 | 84078 |
| 1732901400 | 1.52 | -0.02 | -1.30 | 1.548 | 1.576 | 1.52 | 41726 |
| 1732815000 | 1.54 | 0.03 | 1.99 | 1.46 | 1.56 | 1.46 | 110501 |
| 1732728600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1732642200 | 1.51 | -0.02 | -1.31 | 1.502 | 1.524 | 1.476 | 112522 |
| 1732555800 | 1.53 | 0.01 | 0.39 | 1.5 | 1.566 | 1.5 | 73843 |
| 1732296600 | 1.524 | -0.1 | -5.93 | 1.6299999 | 1.6299999 | 1.52 | 161330 |
| 1732210200 | 1.62 | -0.11 | -6.36 | 1.77 | 1.776 | 1.6 | 76622 |
| 1732123800 | 1.73 | -0 | -0.23 | 1.73 | 1.75 | 1.72 | 17449 |
| 1732037400 | 1.734 | -0.02 | -0.91 | 1.77 | 1.78 | 1.734 | 23146 |
| 1731951000 | 1.75 | 0.05 | 2.94 | 1.698 | 1.75 | 1.698 | 25443 |
| 1731691800 | 1.7 | 0 | 0.00 | 1.72 | 1.72 | 1.68 | 17792 |
| 1731605400 | 1.7 | 0.02 | 0.95 | 1.72 | 1.72 | 1.68 | 30967 |
| 1731519000 | 1.684 | -0.09 | -4.97 | 1.78 | 1.78 | 1.674 | 47585 |
| 1731432600 | 1.772 | -0.07 | -3.80 | 1.844 | 1.844 | 1.762 | 44050 |
| 1731346200 | 1.842 | -0.01 | -0.43 | 1.85 | 1.86 | 1.836 | 4337 |
| 1731087000 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.85 | 4303 |
| 1731000600 | 1.86 | -0.04 | -2.11 | 1.88 | 1.882 | 1.832 | 28127 |
| 1730914200 | 1.9 | -0.02 | -0.94 | 1.92 | 1.948 | 1.868 | 57952 |
| 1730827800 | 1.918 | 0.1 | 5.27 | 1.83 | 1.936 | 1.822 | 133674 |
| 1730741400 | 1.822 | -0.04 | -2.36 | 1.85 | 1.9 | 1.822 | 29869 |
| 1730482200 | 1.866 | -0 | -0.11 | 1.87 | 1.88 | 1.846 | 35590 |
| 1730395800 | 1.868 | -0.03 | -1.68 | 1.89 | 1.91 | 1.832 | 111975 |
| 1730309400 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.89 | 42291 |
| 1730223000 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.978 | 31156 |
| 1730136600 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.05 | 1.94 | 150225 |
| 1729873800 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1 | 2.05 | 31202 |
| 1729787400 | 2.05 | -0.02 | -0.97 | 2.05 | 2.13 | 2.05 | 62500 |
| 1729701000 | 2.07 | -0.07 | -3.27 | 2.1349999 | 2.1349999 | 2.02 | 45038 |
| 1729614600 | 2.14 | -0.08 | -3.60 | 2.19 | 2.2 | 2.11 | 32657 |
