Hot Features
프리미엄
BEL All-Share Index NR (BELAR)
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 | -255.27 | -0.436921744503 | 58424.65 | 58485 | 57320.42 | 0 | 0 | IX |
| 4 | -1514.83 | -2.53807497829 | 59684.21 | 60277.71 | 57320.42 | 0 | 0 | IX |
| 12 | -1169.5 | -1.97088317137 | 59338.88 | 60723.11 | 57320.42 | 0 | 0 | IX |
| 26 | -1438.47 | -2.41322241953 | 59607.85 | 60723.11 | 55280.64 | 0 | 0 | IX |
| 52 | 6076.4 | 11.6645275429 | 52092.98 | 60723.11 | 51730.17 | 0 | 0 | IX |
| 156 | 10109.63 | 21.0355442964 | 48059.75 | 60723.11 | 41277.48 | 0 | 0 | IX |
| 260 | 13324.44 | 29.7122484722 | 44844.94 | 60723.11 | 26045.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 58169.38 | 365.79 | 0.63 | 57804.72 | 58213.73 | 57550.43 | 0 |
| 1732210200 | 57803.59 | 55.8 | 0.10 | 57747.46 | 57933.49 | 57325.27 | 0 |
| 1732123800 | 57747.79 | -12.74 | -0.02 | 57761.68 | 58207.46 | 57654.4 | 0 |
| 1732037400 | 57760.53 | -517.12 | -0.89 | 58277.65 | 58485 | 57320.42 | 0 |
| 1731951000 | 58277.65 | 180.21 | 0.31 | 58097.94 | 58387.04 | 58022.79 | 0 |
| 1731691800 | 58097.44 | -327.33 | -0.56 | 58424.65 | 58424.65 | 57933.43 | 0 |
| 1731605400 | 58424.77 | 729.69 | 1.26 | 57694.53 | 58559.07 | 57694.53 | 0 |
| 1731519000 | 57695.08 | 77.77 | 0.13 | 57616.72 | 57788.76 | 57271.85 | 0 |
| 1731432600 | 57617.31 | -1 | -2.01 | 58826.42 | 58826.42 | 57580.06 | 0 |
| 1731346200 | 58800.9 | 524.06 | 0.90 | 58276.91 | 58921.94 | 58276.91 | 0 |
| 1731087000 | 58276.84 | -237.76 | -0.41 | 58515.18 | 58586.06 | 58229.84 | 0 |
| 1731000600 | 58514.6 | 368.77 | 0.63 | 58145.83 | 58778.85 | 58145.83 | 0 |
| 1730914200 | 58145.83 | -499.81 | -0.85 | 58643.77 | 59657.1 | 58028.29 | 0 |
| 1730827800 | 58645.64 | 169.23 | 0.29 | 58476.41 | 58803.61 | 58476.41 | 0 |
| 1730741400 | 58476.41 | -314.24 | -0.53 | 58790.65 | 58942.5 | 58476.41 | 0 |
| 1730482200 | 58790.65 | 528.97 | 0.91 | 58261.8 | 58919.22 | 58214.03 | 0 |
| 1730395800 | 58261.68 | -876.56 | -1.48 | 59138.24 | 59138.24 | 57964.45 | 0 |
| 1730309400 | 59138.24 | -532.15 | -0.89 | 59670.39 | 59670.39 | 59095.58 | 0 |
| 1730223000 | 59670.39 | -252 | -0.42 | 59922.34 | 60277.71 | 59603.41 | 0 |
| 1730136600 | 59922.39 | 75.34 | 0.13 | 59847.24 | 59965.85 | 59451.72 | 0 |
| 1729873800 | 59847.05 | 162.81 | 0.27 | 59684.21 | 59994.81 | 59519.48 | 0 |
| 1729787400 | 59684.24 | -36.05 | -0.06 | 59720.35 | 60168.46 | 59684.24 | 0 |
| 1729701000 | 59720.29 | -132.52 | -0.22 | 59852.81 | 60095.27 | 59672.14 | 0 |
| 1729614600 | 59852.81 | -248.81 | -0.41 | 60101.59 | 60101.59 | 59517.82 | 0 |
| 1729528200 | 60101.62 | -247.39 | -0.41 | 60349.01 | 60524.36 | 60101.62 | 0 |
| 1729269000 | 60349.01 | -75.36 | -0.12 | 60403.89 | 60495.2 | 60151.01 | 0 |
| 1729182600 | 60424.37 | 390.69 | 0.65 | 60035.13 | 60648.68 | 60035.13 | 0 |
| 1729096200 | 60033.68 | -152.1 | -0.25 | 60185.78 | 60254.09 | 59950.17 | 0 |
| 1729009800 | 60185.78 | -416.68 | -0.69 | 60605.75 | 60636.73 | 60028.55 | 0 |
| 1728923400 | 60602.46 | 138.24 | 0.23 | 60464.02 | 60602.46 | 60334.2 | 0 |
| 1728664200 | 60464.22 | 371.78 | 0.62 | 60092.32 | 60487.97 | 59941.28 | 0 |
| 1728577800 | 60092.44 | 131.22 | 0.22 | 59961.22 | 60252.74 | 59944.96 | 0 |
| 1728491400 | 59961.22 | 67.18 | 0.11 | 59894.12 | 59993.39 | 59666.99 | 0 |
| 1728405000 | 59894.04 | -544.13 | -0.90 | 60438.17 | 60438.17 | 59802.11 | 0 |
| 1728318600 | 60438.17 | -61.86 | -0.10 | 60500.16 | 60723.11 | 60267.4 | 0 |
| 1728059400 | 60500.03 | 388.43 | 0.65 | 60105.62 | 60682.76 | 60090.67 | 0 |
| 1727973000 | 60111.6 | -75.23 | -0.12 | 60186.7 | 60338.3 | 59952.2 | 0 |
| 1727886600 | 60186.83 | 56.68 | 0.09 | 60130.15 | 60477.49 | 60031.52 | 0 |
| 1727800200 | 60130.15 | 395.55 | 0.66 | 59735.52 | 60246.36 | 59735.52 | 0 |
| 1727713800 | 59734.6 | -443.43 | -0.74 | 60178.47 | 60178.47 | 59591.77 | 0 |
| 1727454600 | 60178.03 | 226.91 | 0.38 | 59962.16 | 60291.17 | 59806.54 | 0 |
| 1727368200 | 59951.12 | 104.86 | 0.18 | 59846.23 | 60020.31 | 59639.43 | 0 |
| 1727281800 | 59846.26 | -391 | -0.65 | 60361.66 | 60361.66 | 59674.69 | 0 |
| 1727195400 | 60237.26 | 299.12 | 0.50 | 59938.29 | 60377.6 | 59938.29 | 0 |
| 1727109000 | 59938.14 | -382.38 | -0.63 | 59859.67 | 60118.19 | 59702.75 | 0 |
| 1726849800 | 60320.52 | 0 | 0.00 | 60320.52 | 60333.04 | 59794.42 | 0 |
| 1726763400 | 60320.52 | 574.56 | 0.96 | 59750.61 | 60349.77 | 59750.61 | 0 |
| 1726677000 | 59745.96 | -208.96 | -0.35 | 59955.11 | 60032.42 | 59691.95 | 0 |
| 1726590600 | 59954.92 | 173.85 | 0.29 | 59781.1 | 60188.45 | 59781.1 | 0 |
| 1726504200 | 59781.07 | -46.32 | -0.08 | 59827.39 | 59925.46 | 59604.87 | 0 |
| 1726245000 | 59827.39 | 295.03 | 0.50 | 59530.99 | 59962.85 | 59530.99 | 0 |
| 1726158600 | 59532.36 | 417.59 | 0.71 | 59115.21 | 59665.75 | 59115.21 | 0 |
| 1726072200 | 59114.77 | -12.97 | -0.02 | 59128.25 | 59345.05 | 58848.13 | 0 |
| 1725985800 | 59127.74 | -426.61 | -0.72 | 59548.35 | 59897.12 | 59050.4 | 0 |
| 1725899400 | 59554.35 | 915.82 | 1.56 | 58641.21 | 59554.35 | 58641.21 | 0 |
| 1725640200 | 58638.53 | -444.15 | -0.75 | 59082.71 | 59301.68 | 58580.2 | 0 |
| 1725553800 | 59082.68 | 301.87 | 0.51 | 58783.71 | 59385.12 | 58633.09 | 0 |
| 1725467400 | 58780.81 | 43.83 | 0.07 | 58737.09 | 58913.15 | 58285.32 | 0 |
| 1725381000 | 58736.98 | -674.29 | -1.13 | 59410.54 | 59585.43 | 58632.31 | 0 |
| 1725294600 | 59411.27 | 45.01 | 0.08 | 59366.26 | 59463.45 | 59067.94 | 0 |
| 1725035400 | 59366.26 | 32.36 | 0.05 | 59338.88 | 59663.79 | 59300.37 | 0 |
| 1724949000 | 59333.9 | 376.06 | 0.64 | 58954.98 | 59372.03 | 58918.33 | 0 |
| 1724862600 | 58957.84 | 34.05 | 0.06 | 58923.79 | 59103.01 | 58917.77 | 0 |
| 1724776200 | 58923.79 | 2.15 | 0.00 | 58921.64 | 59184.2 | 58886.35 | 0 |
| 1724689800 | 58921.64 | 238.43 | 0.41 | 58682.72 | 58957.32 | 58661.37 | 0 |
| 1724430600 | 58683.21 | 256.87 | 0.44 | 58426.39 | 58748.4 | 58426.39 | 0 |
