Hot Features
프리미엄
AMX GR (AMXGR)
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 | 211.07 | 8.15697944041 | 2587.6 | 2837.19 | 2581.02 | 0 | 0 | IX |
| 4 | -277.59 | -9.02361959002 | 3076.26 | 3133.78 | 2581.02 | 0 | 0 | IX |
| 12 | -185.12 | -6.20418997315 | 2983.79 | 3145.25 | 2581.02 | 0 | 0 | IX |
| 26 | -374.05 | -11.7895685721 | 3172.72 | 3208.21 | 2581.02 | 0 | 0 | IX |
| 52 | -419.3 | -13.0299536664 | 3217.97 | 3368.76 | 2581.02 | 0 | 0 | IX |
| 156 | -611.35 | -17.9280473428 | 3410.02 | 3525.41 | 2581.02 | 0 | 0 | IX |
| 260 | 665 | 31.1669564647 | 2133.67 | 3540.08 | 1995.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2667.66 | 0 | 0.00 | 2667.66 | 2667.66 | 2667.66 | 0 |
| 1744302600 | 2667.66 | 0 | 0.00 | 2667.66 | 2667.66 | 2667.66 | 0 |
| 1744216200 | 2667.66 | -70.85 | -2.59 | 2650.31 | 2696.07 | 2630.73 | 0 |
| 1744129800 | 2738.51 | 77.44 | 2.91 | 2728 | 2760.96 | 2693.88 | 0 |
| 1744043400 | 2661.07 | -101.04 | -3.66 | 2587.6 | 2764.64 | 2581.02 | 0 |
| 1743784200 | 2762.11 | -154.48 | -5.30 | 2886.91 | 2905.91 | 2731.85 | 0 |
| 1743697800 | 2916.59 | -86.02 | -2.86 | 2943.78 | 2997.62 | 2912.12 | 0 |
| 1743611400 | 3002.61 | -9.72 | -0.32 | 3003.41 | 3010.14 | 2976.26 | 0 |
| 1743525000 | 3012.33 | 9.13 | 0.30 | 3021.95 | 3025.59 | 3001.69 | 0 |
| 1743438600 | 3003.2 | -63.31 | -2.06 | 3028.67 | 3029.83 | 2990.03 | 0 |
| 1743183000 | 3066.51 | -28.52 | -0.92 | 3092.86 | 3101.93 | 3062.62 | 0 |
| 1743096600 | 3095.03 | 2.88 | 0.09 | 3073.73 | 3096.86 | 3070.81 | 0 |
| 1743010200 | 3092.15 | -1.06 | -0.03 | 3100.1 | 3104.34 | 3087.15 | 0 |
| 1742923800 | 3093.21 | 16.99 | 0.55 | 3076.13 | 3110.71 | 3075.58 | 0 |
| 1742837400 | 3076.2199 | -9.12 | -0.30 | 3099.07 | 3101.61 | 3075.86 | 0 |
| 1742578200 | 3085.34 | -34.07 | -1.09 | 3105.59 | 3108.5 | 3075.48 | 0 |
| 1742491800 | 3119.41 | 1.76 | 0.06 | 3120.4 | 3133.78 | 3095.98 | 0 |
| 1742405400 | 3117.65 | -0.66 | -0.02 | 3112.87 | 3120.1 | 3099.98 | 0 |
| 1742319000 | 3118.31 | 26.56 | 0.86 | 3100.4 | 3118.31 | 3099.4899 | 0 |
| 1742232600 | 3091.75 | 29.53 | 0.96 | 3076.26 | 3098.67 | 3070.19 | 0 |
| 1741973400 | 3062.2199 | 50.98 | 1.69 | 3014.88 | 3064.61 | 3008.15 | 0 |
| 1741887000 | 3011.2399 | -75.07 | -2.43 | 3066.27 | 3066.39 | 3009.66 | 0 |
| 1741800600 | 3086.31 | 24.51 | 0.80 | 3078.18 | 3092.04 | 3060.19 | 0 |
| 1741714200 | 3061.8 | -31.77 | -1.03 | 3093.52 | 3108.8 | 3054.7399 | 0 |
| 1741627800 | 3093.57 | -27.18 | -0.87 | 3131.3 | 3135.33 | 3092.93 | 0 |
| 1741368600 | 3120.75 | 3.86 | 0.12 | 3097.28 | 3124.6 | 3094.89 | 0 |
| 1741282200 | 3116.89 | 62.39 | 2.04 | 3086.1 | 3117.5 | 3068.65 | 0 |
| 1741195800 | 3054.5 | 28.39 | 0.94 | 3054.8 | 3088.06 | 3049.42 | 0 |
| 1741109400 | 3026.11 | -55.78 | -1.81 | 3078.08 | 3079.46 | 3019.87 | 0 |
| 1741023000 | 3081.89 | 19.08 | 0.62 | 3075.78 | 3095.16 | 3067.4 | 0 |
| 1740763800 | 3062.81 | -18.04 | -0.59 | 3068.71 | 3075.8 | 3056.2399 | 0 |
| 1740677400 | 3080.85 | -52.19 | -1.67 | 3098.07 | 3111.44 | 3070.33 | 0 |
| 1740591000 | 3133.04 | 33.24 | 1.07 | 3124.8 | 3145.25 | 3122.1 | 0 |
| 1740504600 | 3099.8 | -21.98 | -0.70 | 3110.01 | 3122.07 | 3099.8 | 0 |
| 1740418200 | 3121.78 | 86.2 | 2.84 | 3041.04 | 3129.38 | 3028.61 | 0 |
| 1740159000 | 3035.58 | 7.41 | 0.24 | 3034.18 | 3057.92 | 3032.25 | 0 |
| 1740072600 | 3028.17 | 12.36 | 0.41 | 3030.65 | 3045.01 | 3023.37 | 0 |
| 1739986200 | 3015.81 | -52.88 | -1.72 | 3072.71 | 3072.71 | 3012.06 | 0 |
| 1739899800 | 3068.69 | 17.73 | 0.58 | 3053.39 | 3074.14 | 3044.56 | 0 |
| 1739813400 | 3050.96 | 6.99 | 0.23 | 3038.39 | 3052.91 | 3029.81 | 0 |
| 1739554200 | 3043.9699 | 6.06 | 0.20 | 3039.41 | 3055.75 | 3036.15 | 0 |
| 1739467800 | 3037.91 | 32.44 | 1.08 | 3024.75 | 3039.94 | 3012.65 | 0 |
| 1739381400 | 3005.4699 | 11.15 | 0.37 | 3005.45 | 3020.64 | 2995.89 | 0 |
| 1739295000 | 2994.32 | 6.01 | 0.20 | 2986.59 | 2996.86 | 2978.01 | 0 |
| 1739208600 | 2988.31 | 21.26 | 0.72 | 2980.64 | 2994.12 | 2975.82 | 0 |
| 1738949400 | 2967.05 | -9.6 | -0.32 | 2970.5 | 2991.65 | 2962.84 | 0 |
| 1738863000 | 2976.65 | 34.12 | 1.16 | 2952.3 | 2979.09 | 2938.9899 | 0 |
| 1738776600 | 2942.53 | -7.01 | -0.24 | 2950 | 2950 | 2931.57 | 0 |
| 1738690200 | 2949.54 | -0.66 | -0.02 | 2947.86 | 2955.12 | 2925.03 | 0 |
| 1738603800 | 2950.2 | -31.72 | -1.06 | 2913.75 | 2950.2 | 2904.92 | 0 |
| 1738344600 | 2981.92 | 0.11 | 0.00 | 2974.23 | 2996.86 | 2972.77 | 0 |
| 1738258200 | 2981.81 | 31.35 | 1.06 | 2965.96 | 2987.84 | 2956.7399 | 0 |
| 1738171800 | 2950.46 | -20.36 | -0.69 | 2976.95 | 2980.21 | 2950.46 | 0 |
| 1738085400 | 2970.82 | 22.82 | 0.77 | 2948.57 | 2979.32 | 2944.3 | 0 |
| 1737999000 | 2948 | 11.62 | 0.40 | 2908.1 | 2953.13 | 2907.54 | 0 |
| 1737739800 | 2936.38 | -35.32 | -1.19 | 2952.38 | 2970.77 | 2928.75 | 0 |
| 1737653400 | 2971.7 | 0 | 0.00 | 2971.7 | 2971.7 | 2971.7 | 0 |
| 1737567000 | 2971.7 | 0 | 0.00 | 2971.7 | 2971.7 | 2971.7 | 0 |
| 1737480600 | 2971.7 | -16.58 | -0.55 | 2981.83 | 2984.27 | 2965.65 | 0 |
| 1737394200 | 2988.28 | 14.16 | 0.48 | 2983.79 | 3002.9699 | 2979.31 | 0 |
| 1737135000 | 2974.12 | 25.58 | 0.87 | 2964.62 | 2977.15 | 2962.89 | 0 |
| 1737048600 | 2948.54 | 22.78 | 0.78 | 2943.75 | 2948.54 | 2927.68 | 0 |
| 1736962200 | 2925.76 | 51.66 | 1.80 | 2890.61 | 2928.4899 | 2890.61 | 0 |
| 1736875800 | 2874.1 | 6.33 | 0.22 | 2888.96 | 2899.85 | 2874.1 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
