Hot Features
프리미엄
BEL Health Care (BEHCP)
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 | -130.04 | -2.45256685904 | 5302.2 | 5366.64 | 5124.53 | 0 | 0 | IX |
| 4 | -38.92 | -0.746870130568 | 5211.08 | 5432.45 | 5124.53 | 0 | 0 | IX |
| 12 | 103.37 | 2.03934272282 | 5068.79 | 5519.65 | 4975.15 | 0 | 0 | IX |
| 26 | 967.56 | 23.0119393046 | 4204.6 | 5519.65 | 4145.99 | 0 | 0 | IX |
| 52 | 2115.13 | 69.1890495023 | 3057.03 | 5519.65 | 3048.14 | 0 | 0 | IX |
| 156 | 2376.71 | 85.0206585702 | 2795.45 | 5519.65 | 2441.1 | 0 | 0 | IX |
| 260 | 1789.35 | 52.8953739642 | 3382.81 | 5519.65 | 2159.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5172.16 | -40.8 | -0.78 | 5212.96 | 5212.96 | 5134.45 | 0 |
| 1739899800 | 5212.96 | 26.33 | 0.51 | 5186.67 | 5215.97 | 5136.04 | 0 |
| 1739813400 | 5186.63 | 48.64 | 0.95 | 5137.95 | 5211.68 | 5136.1 | 0 |
| 1739554200 | 5137.99 | -146.07 | -2.76 | 5284.06 | 5300.68 | 5124.53 | 0 |
| 1739467800 | 5284.06 | -48.32 | -0.91 | 5332.93 | 5366.64 | 5257.03 | 0 |
| 1739381400 | 5332.38 | 30.79 | 0.58 | 5302.2 | 5333.25 | 5273.06 | 0 |
| 1739295000 | 5301.59 | -74.1 | -1.38 | 5375.46 | 5375.46 | 5268.35 | 0 |
| 1739208600 | 5375.6899 | 31.11 | 0.58 | 5344.58 | 5397.25 | 5299.95 | 0 |
| 1738949400 | 5344.58 | 23.61 | 0.44 | 5321.24 | 5430.97 | 5244.72 | 0 |
| 1738863000 | 5320.97 | -22.59 | -0.42 | 5343.4399 | 5404.09 | 5290.53 | 0 |
| 1738776600 | 5343.56 | 75.82 | 1.44 | 5267.74 | 5352.06 | 5234.12 | 0 |
| 1738690200 | 5267.74 | -36.6 | -0.69 | 5319.4 | 5357.02 | 5219.02 | 0 |
| 1738603800 | 5304.34 | -68.87 | -1.28 | 5359.42 | 5359.42 | 5276.1899 | 0 |
| 1738344600 | 5373.21 | 14.98 | 0.28 | 5358.41 | 5415.79 | 5344.63 | 0 |
| 1738258200 | 5358.2299 | -5.54 | -0.10 | 5364.02 | 5432.45 | 5327.82 | 0 |
| 1738171800 | 5363.77 | 44.03 | 0.83 | 5319.61 | 5428.4799 | 5319.61 | 0 |
| 1738085400 | 5319.74 | 24.52 | 0.46 | 5295.29 | 5375.68 | 5285.26 | 0 |
| 1737999000 | 5295.22 | -2.8 | -0.05 | 5297.99 | 5310.8 | 5214.01 | 0 |
| 1737739800 | 5298.02 | 83.47 | 1.60 | 5208.52 | 5316.77 | 5184.4799 | 0 |
| 1737653400 | 5214.55 | 2.37 | 0.05 | 5211.08 | 5228.37 | 5174.91 | 0 |
| 1737567000 | 5212.18 | -16.02 | -0.31 | 5228.31 | 5262.43 | 5209.14 | 0 |
| 1737480600 | 5228.2 | -27.24 | -0.52 | 5255.28 | 5289.16 | 5219.76 | 0 |
| 1737394200 | 5255.4399 | 3.44 | 0.07 | 5250.79 | 5299.24 | 5191.6899 | 0 |
| 1737135000 | 5252 | -131.05 | -2.43 | 5382.86 | 5402.86 | 5227.57 | 0 |
| 1737048600 | 5383.05 | 10.58 | 0.20 | 5372.22 | 5440.06 | 5359.4399 | 0 |
| 1736962200 | 5372.47 | -29.93 | -0.55 | 5370.14 | 5395.4 | 5338.88 | 0 |
| 1736875800 | 5402.4 | -2.09 | -0.04 | 5404.46 | 5438.27 | 5378.86 | 0 |
| 1736789400 | 5404.49 | -54.37 | -1.00 | 5457.96 | 5457.96 | 5353.89 | 0 |
| 1736530200 | 5458.86 | -21.42 | -0.39 | 5480.04 | 5519.65 | 5458.86 | 0 |
| 1736443800 | 5480.28 | 33.84 | 0.62 | 5446.42 | 5504.02 | 5407.93 | 0 |
| 1736357400 | 5446.4399 | 89.93 | 1.68 | 5356.51 | 5477.64 | 5356.51 | 0 |
| 1736271000 | 5356.51 | 91.25 | 1.73 | 5267.27 | 5399.88 | 5267.27 | 0 |
| 1736184600 | 5265.26 | -25.89 | -0.49 | 5291.16 | 5291.16 | 5197.46 | 0 |
| 1735925400 | 5291.15 | 11.4 | 0.22 | 5279.47 | 5310.43 | 5233.36 | 0 |
| 1735839000 | 5279.75 | 44.77 | 0.86 | 5234.84 | 5295.84 | 5154.56 | 0 |
| 1735666200 | 5234.9799 | 67.4 | 1.30 | 5167.5 | 5234.9799 | 5157.36 | 0 |
| 1735579800 | 5167.58 | -95.1 | -1.81 | 5263.72 | 5263.72 | 5150.63 | 0 |
| 1735320600 | 5262.68 | 53.29 | 1.02 | 5209.39 | 5262.68 | 5208.08 | 0 |
| 1735061400 | 5209.39 | 7.27 | 0.14 | 5202.12 | 5236.04 | 5202.12 | 0 |
| 1734975000 | 5202.12 | 39.15 | 0.76 | 5162.97 | 5229.51 | 5119.17 | 0 |
| 1734715800 | 5162.97 | 42.8 | 0.84 | 5120.9 | 5166.21 | 4994.36 | 0 |
| 1734629400 | 5120.17 | -78.88 | -1.52 | 5160.77 | 5160.77 | 5080.63 | 0 |
| 1734543000 | 5199.05 | 56.43 | 1.10 | 5142.62 | 5200.27 | 5142.62 | 0 |
| 1734456600 | 5142.62 | -22.8 | -0.44 | 5165.2299 | 5165.2299 | 5017.78 | 0 |
| 1734370200 | 5165.42 | 160.94 | 3.22 | 5004.42 | 5165.42 | 5004.42 | 0 |
| 1734111000 | 5004.4799 | -19.29 | -0.38 | 5024.32 | 5048.07 | 5002.55 | 0 |
| 1734024600 | 5023.77 | 32.4 | 0.65 | 4991.64 | 5064.17 | 4979.31 | 0 |
| 1733938200 | 4991.37 | 0.5 | 0.01 | 4990.86 | 5022.52 | 4975.66 | 0 |
| 1733851800 | 4990.87 | -39.87 | -0.79 | 5030.74 | 5088.43 | 4975.15 | 0 |
| 1733765400 | 5030.74 | -68.94 | -1.35 | 5099.65 | 5120.37 | 5008.59 | 0 |
| 1733506200 | 5099.68 | 1.99 | 0.04 | 5097.55 | 5122.01 | 5072.2 | 0 |
| 1733419800 | 5097.6899 | -38.69 | -0.75 | 5136.36 | 5153.1 | 5037.12 | 0 |
| 1733333400 | 5136.38 | 7.03 | 0.14 | 5129.35 | 5152.45 | 5065.71 | 0 |
| 1733247000 | 5129.35 | 23.26 | 0.46 | 5106.06 | 5170.74 | 5106.06 | 0 |
| 1733160600 | 5106.09 | 19.9 | 0.39 | 5086.25 | 5118.7 | 5083.66 | 0 |
| 1732901400 | 5086.1899 | 22.59 | 0.45 | 5063.57 | 5094.12 | 5037.71 | 0 |
| 1732815000 | 5063.6 | -5.19 | -0.10 | 5068.79 | 5085.27 | 5030.28 | 0 |
| 1732728600 | 5068.79 | 62.76 | 1.25 | 5006.15 | 5078.97 | 5006.15 | 0 |
| 1732642200 | 5006.03 | -72.16 | -1.42 | 5078.1899 | 5082.7299 | 4987.04 | 0 |
| 1732555800 | 5078.1899 | 78.13 | 1.56 | 5000.17 | 5078.1899 | 4986.52 | 0 |
| 1732296600 | 5000.06 | 157.97 | 3.26 | 4842.46 | 5000.06 | 4842.46 | 0 |
| 1732210200 | 4842.09 | 94.14 | 1.98 | 4747.95 | 4847.26 | 4713.34 | 0 |
| 1732123800 | 4747.95 | 155.21 | 3.38 | 4594.4 | 4775.37 | 4594.4 | 0 |
