Hot Features
프리미엄
BEL Industrials NR (BEIN)
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 | -36.21 | -1.30150674296 | 2782.16 | 2811.95 | 2733.46 | 0 | 0 | IX |
| 4 | 85.3 | 3.20598350027 | 2660.65 | 2849.28 | 2644.79 | 0 | 0 | IX |
| 12 | 147.66 | 5.68296841384 | 2598.29 | 2849.28 | 2501.79 | 0 | 0 | IX |
| 26 | 79.81 | 2.99346620958 | 2666.14 | 2849.28 | 2384.77 | 0 | 0 | IX |
| 52 | 792.9 | 40.5980389647 | 1953.05 | 2849.28 | 1930.97 | 0 | 0 | IX |
| 156 | 1030.72 | 60.0922325286 | 1715.23 | 2849.28 | 1319.82 | 0 | 0 | IX |
| 260 | 1490.28 | 118.684049153 | 1255.67 | 2849.28 | 653.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2745.95 | -31.25 | -1.13 | 2776.9699 | 2776.9699 | 2743.06 | 0 |
| 1732555800 | 2777.2 | 3.78 | 0.14 | 2773.53 | 2811.06 | 2768.08 | 0 |
| 1732296600 | 2773.42 | -5.14 | -0.18 | 2777.46 | 2800.39 | 2733.46 | 0 |
| 1732210200 | 2778.56 | 12.04 | 0.44 | 2764.14 | 2790.9699 | 2750.83 | 0 |
| 1732123800 | 2766.52 | -15.43 | -0.55 | 2782.16 | 2811.95 | 2766.52 | 0 |
| 1732037400 | 2781.95 | -42.82 | -1.52 | 2824.03 | 2841.09 | 2750.33 | 0 |
| 1731951000 | 2824.77 | -10.27 | -0.36 | 2834.9 | 2835.33 | 2801.44 | 0 |
| 1731691800 | 2835.04 | 23.36 | 0.83 | 2811.68 | 2849.28 | 2784.55 | 0 |
| 1731605400 | 2811.68 | 61.4 | 2.23 | 2750.28 | 2818 | 2750.17 | 0 |
| 1731519000 | 2750.28 | 21.55 | 0.79 | 2728.73 | 2750.28 | 2708.63 | 0 |
| 1731432600 | 2728.73 | -60.35 | -2.16 | 2788.34 | 2788.7199 | 2724.6 | 0 |
| 1731346200 | 2789.08 | 78.21 | 2.89 | 2711.06 | 2801.45 | 2711.06 | 0 |
| 1731087000 | 2710.87 | -23.36 | -0.85 | 2734.42 | 2734.42 | 2704.9899 | 0 |
| 1731000600 | 2734.23 | 52.15 | 1.94 | 2682.08 | 2734.7199 | 2682.08 | 0 |
| 1730914200 | 2682.08 | -3.74 | -0.14 | 2681.51 | 2757.87 | 2672.57 | 0 |
| 1730827800 | 2685.82 | 22.9 | 0.86 | 2663.48 | 2693.34 | 2644.79 | 0 |
| 1730741400 | 2662.92 | -39.53 | -1.46 | 2702.39 | 2702.39 | 2656.9 | 0 |
| 1730482200 | 2702.45 | 38.34 | 1.44 | 2664.58 | 2702.77 | 2663.43 | 0 |
| 1730395800 | 2664.11 | -15 | -0.56 | 2678.27 | 2682.5 | 2647.36 | 0 |
| 1730309400 | 2679.11 | 18.7 | 0.70 | 2660.65 | 2697.2399 | 2657.4699 | 0 |
| 1730223000 | 2660.41 | -17.64 | -0.66 | 2680.17 | 2704.41 | 2657.86 | 0 |
| 1730136600 | 2678.05 | 22.37 | 0.84 | 2655.78 | 2697.51 | 2651.92 | 0 |
| 1729873800 | 2655.68 | 6.37 | 0.24 | 2649.31 | 2676.52 | 2639.88 | 0 |
| 1729787400 | 2649.31 | -9.65 | -0.36 | 2658.96 | 2666.31 | 2647.28 | 0 |
| 1729701000 | 2658.96 | -35.65 | -1.32 | 2683.15 | 2695.01 | 2658.4899 | 0 |
| 1729614600 | 2694.61 | -49.08 | -1.79 | 2728.44 | 2728.44 | 2668.77 | 0 |
| 1729528200 | 2743.69 | 0 | 0.00 | 2743.69 | 2743.69 | 2743.69 | 0 |
| 1729269000 | 2743.69 | -2.64 | -0.10 | 2746.33 | 2754.87 | 2724.4899 | 0 |
| 1729182600 | 2746.33 | 19.64 | 0.72 | 2731.46 | 2762.28 | 2728.19 | 0 |
| 1729096200 | 2726.69 | 14.14 | 0.52 | 2712.55 | 2734.03 | 2691.95 | 0 |
| 1729009800 | 2712.55 | 1.3 | 0.05 | 2720.83 | 2736.81 | 2689.12 | 0 |
| 1728923400 | 2711.25 | 10.46 | 0.39 | 2700.89 | 2720.16 | 2690.07 | 0 |
| 1728664200 | 2700.79 | -2.95 | -0.11 | 2703.7399 | 2707.46 | 2689.77 | 0 |
| 1728577800 | 2703.7399 | -5.2 | -0.19 | 2712.19 | 2716.25 | 2691.01 | 0 |
| 1728491400 | 2708.94 | 8.44 | 0.31 | 2700.34 | 2711.29 | 2687.75 | 0 |
| 1728405000 | 2700.5 | 1.6 | 0.06 | 2698.15 | 2706.7199 | 2687.3 | 0 |
| 1728318600 | 2698.9 | -1.43 | -0.05 | 2700.4699 | 2712.06 | 2680.21 | 0 |
| 1728059400 | 2700.33 | 45.5 | 1.71 | 2654.63 | 2715.79 | 2654.63 | 0 |
| 1727973000 | 2654.83 | -46.17 | -1.71 | 2701.19 | 2701.19 | 2646.1 | 0 |
| 1727886600 | 2701 | 0.43 | 0.02 | 2700.52 | 2710.42 | 2676.66 | 0 |
| 1727800200 | 2700.57 | 4.62 | 0.17 | 2695.9699 | 2734.25 | 2683.43 | 0 |
| 1727713800 | 2695.95 | -37.8 | -1.38 | 2733.71 | 2733.71 | 2672.26 | 0 |
| 1727454600 | 2733.75 | -18.36 | -0.67 | 2752.11 | 2768.73 | 2731.55 | 0 |
| 1727368200 | 2752.11 | 48.77 | 1.80 | 2703.7199 | 2766.62 | 2703.38 | 0 |
| 1727281800 | 2703.34 | 9.78 | 0.36 | 2693.62 | 2711.14 | 2659.04 | 0 |
| 1727195400 | 2693.56 | -9 | -0.33 | 2702.83 | 2736.05 | 2685.56 | 0 |
| 1727109000 | 2702.56 | -57.48 | -2.08 | 2714.89 | 2715.12 | 2664.14 | 0 |
| 1726849800 | 2760.04 | 0.06 | 0.00 | 2760.04 | 2760.32 | 2713.16 | 0 |
| 1726763400 | 2759.98 | 91.51 | 3.43 | 2668.42 | 2762.96 | 2668.42 | 0 |
| 1726677000 | 2668.4699 | 7.48 | 0.28 | 2660.9899 | 2672.42 | 2649.54 | 0 |
| 1726590600 | 2660.9899 | 60.16 | 2.31 | 2601.03 | 2668.68 | 2601.03 | 0 |
| 1726504200 | 2600.83 | -3.72 | -0.14 | 2603.81 | 2614.64 | 2592.27 | 0 |
| 1726245000 | 2604.55 | 23.62 | 0.92 | 2580.18 | 2611.55 | 2579.9699 | 0 |
| 1726158600 | 2580.93 | 39.23 | 1.54 | 2541.7 | 2592.51 | 2541.7 | 0 |
| 1726072200 | 2541.7 | -24.58 | -0.96 | 2565.75 | 2576.08 | 2537.42 | 0 |
| 1725985800 | 2566.28 | 15.66 | 0.61 | 2552.29 | 2587.5 | 2550.79 | 0 |
| 1725899400 | 2550.62 | 48.64 | 1.94 | 2501.98 | 2559.13 | 2501.98 | 0 |
| 1725640200 | 2501.98 | -63.67 | -2.48 | 2565.65 | 2583.81 | 2501.79 | 0 |
| 1725553800 | 2565.65 | 6.27 | 0.24 | 2557.4699 | 2598.07 | 2551.92 | 0 |
| 1725467400 | 2559.38 | -38.94 | -1.50 | 2598.29 | 2598.29 | 2547.04 | 0 |
| 1725381000 | 2598.32 | -38.64 | -1.47 | 2636.7399 | 2650.08 | 2586.17 | 0 |
| 1725294600 | 2636.96 | 7.06 | 0.27 | 2631.58 | 2637.84 | 2588.04 | 0 |
| 1725035400 | 2629.9 | 18.55 | 0.71 | 2611.37 | 2641.37 | 2611.37 | 0 |
| 1724949000 | 2611.35 | 12.59 | 0.48 | 2598.84 | 2619.11 | 2598.84 | 0 |
| 1724862600 | 2598.76 | 12.06 | 0.47 | 2586.94 | 2612.15 | 2584.1 | 0 |
| 1724776200 | 2586.7 | -28.82 | -1.10 | 2615.61 | 2615.61 | 2586.7 | 0 |
