Hot Features
프리미엄
BEL Continuous Stocks Index NR (BELCU)
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 | 514.59 | 0.925636454884 | 55593.1 | 56399.37 | 55475.93 | 0 | 0 | IX |
| 4 | 1832.06 | 3.37547440721 | 54275.63 | 56399.37 | 53864.54 | 0 | 0 | IX |
| 12 | 2111.09 | 3.90967209046 | 53996.6 | 56399.37 | 51450.97 | 0 | 0 | IX |
| 26 | 1978.66 | 3.65545068884 | 54129.03 | 56399.37 | 51450.97 | 0 | 0 | IX |
| 52 | 6882.99 | 13.9827972542 | 49224.7 | 56399.37 | 48860.61 | 0 | 0 | IX |
| 156 | 9716.97 | 20.9459348766 | 46390.72 | 56399.37 | 38279.91 | 0 | 0 | IX |
| 260 | 13486.28 | 31.6420315517 | 42621.41 | 56399.37 | 24148.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 56123.95 | -168.63 | -0.30 | 56292.43 | 56399.37 | 56064.81 | 0 |
| 1739467800 | 56292.58 | 374.32 | 0.67 | 55922.89 | 56382.64 | 55922.89 | 0 |
| 1739381400 | 55918.26 | 224.04 | 0.40 | 55695.12 | 56035.94 | 55695.12 | 0 |
| 1739295000 | 55694.22 | 111.15 | 0.20 | 55583.09 | 55814.2 | 55583.09 | 0 |
| 1739208600 | 55583.07 | -10.03 | -0.02 | 55593.1 | 55772.59 | 55475.93 | 0 |
| 1738949400 | 55593.1 | 164.61 | 0.30 | 55423.92 | 55746.49 | 55414.51 | 0 |
| 1738863000 | 55428.49 | 634.01 | 1.16 | 54796.13 | 55560.75 | 54796.13 | 0 |
| 1738776600 | 54794.48 | 257.3 | 0.47 | 54537.18 | 54794.64 | 54518.7 | 0 |
| 1738690200 | 54537.18 | 355.52 | 0.66 | 54181.64 | 54608.05 | 53993.09 | 0 |
| 1738603800 | 54181.66 | -660.48 | -1.20 | 54841.8 | 54841.8 | 53896.49 | 0 |
| 1738344600 | 54842.14 | 42.71 | 0.08 | 54799.76 | 55024.88 | 54771.92 | 0 |
| 1738258200 | 54799.43 | 389.3 | 0.72 | 54410.19 | 54904.66 | 54410.19 | 0 |
| 1738171800 | 54410.13 | 35.66 | 0.07 | 54374.47 | 54522.97 | 54308.09 | 0 |
| 1738085400 | 54374.47 | 211.16 | 0.39 | 54162.08 | 54678.93 | 54162.08 | 0 |
| 1737999000 | 54163.31 | 103.54 | 0.19 | 54059.68 | 54230.34 | 53877.53 | 0 |
| 1737739800 | 54059.77 | 35.67 | 0.07 | 54022.69 | 54283.18 | 53908.09 | 0 |
| 1737653400 | 54024.1 | -235.42 | -0.43 | 53953.43 | 54101.08 | 53864.54 | 0 |
| 1737567000 | 54259.52 | 0 | 0.00 | 54259.52 | 54259.52 | 54259.52 | 0 |
| 1737480600 | 54259.52 | -175 | -0.32 | 54434.56 | 54434.56 | 54199.4 | 0 |
| 1737394200 | 54434.52 | 163.23 | 0.30 | 54275.63 | 54658.83 | 54268.82 | 0 |
| 1737135000 | 54271.29 | 259.98 | 0.48 | 54017.7 | 54548.79 | 54017.7 | 0 |
| 1737048600 | 54011.31 | 372.9 | 0.70 | 53642.07 | 54090.88 | 53642.07 | 0 |
| 1736962200 | 53638.41 | 418.41 | 0.79 | 53220.77 | 53679.78 | 53220.77 | 0 |
| 1736875800 | 53220 | -47.27 | -0.09 | 53267.66 | 53613.66 | 53218.39 | 0 |
| 1736789400 | 53267.27 | 54.47 | 0.10 | 53212.52 | 53305.42 | 53026.1 | 0 |
| 1736530200 | 53212.8 | -668.64 | -1.24 | 53880.49 | 53930.59 | 53212.74 | 0 |
| 1736443800 | 53881.44 | 144.01 | 0.27 | 53737.63 | 53970.03 | 53529.79 | 0 |
| 1736357400 | 53737.43 | 13.82 | 0.03 | 53723.67 | 53909.19 | 53442.05 | 0 |
| 1736271000 | 53723.61 | 192.48 | 0.36 | 53531.21 | 53914.77 | 53405.75 | 0 |
| 1736184600 | 53531.13 | 393.65 | 0.74 | 53137.48 | 53553.85 | 52969.29 | 0 |
| 1735925400 | 53137.48 | -247.38 | -0.46 | 53384.76 | 53462.46 | 53102.93 | 0 |
| 1735839000 | 53384.86 | 496.44 | 0.94 | 53005.7 | 53428.75 | 52769.1 | 0 |
| 1735666200 | 52888.42 | 460.62 | 0.88 | 52427.69 | 52897.9 | 52380.38 | 0 |
| 1735579800 | 52427.8 | -318 | -0.60 | 52745.86 | 52745.86 | 52309.6 | 0 |
| 1735320600 | 52745.8 | 419.28 | 0.80 | 52326.87 | 52746.54 | 52260.63 | 0 |
| 1735061400 | 52326.52 | 211.79 | 0.41 | 52114.73 | 52511.73 | 52114.73 | 0 |
| 1734975000 | 52114.73 | 82.76 | 0.16 | 52031.97 | 52160.52 | 51808.13 | 0 |
| 1734715800 | 52031.97 | -47.56 | -0.09 | 52080.49 | 52080.49 | 51450.97 | 0 |
| 1734629400 | 52079.53 | -476.39 | -0.91 | 52550.28 | 52550.28 | 51816.44 | 0 |
| 1734543000 | 52555.92 | 156.52 | 0.30 | 52397.09 | 52629.73 | 52388.65 | 0 |
| 1734456600 | 52399.4 | -483.76 | -0.91 | 52873.53 | 52873.53 | 52274.6 | 0 |
| 1734370200 | 52883.16 | -311.49 | -0.59 | 53194.63 | 53194.63 | 52613.24 | 0 |
| 1734111000 | 53194.65 | 58.65 | 0.11 | 53136 | 53462.57 | 53128.96 | 0 |
| 1734024600 | 53136 | 7.36 | 0.01 | 53128.73 | 53413.25 | 53124.34 | 0 |
| 1733938200 | 53128.64 | -276.85 | -0.52 | 53405.48 | 53405.48 | 53062.37 | 0 |
| 1733851800 | 53405.49 | -79.62 | -0.15 | 53481.72 | 53619.27 | 53361.02 | 0 |
| 1733765400 | 53485.11 | 58.94 | 0.11 | 53427.33 | 53602.19 | 53349.74 | 0 |
| 1733506200 | 53426.17 | 11.18 | 0.02 | 53416.4 | 53648.57 | 53375.92 | 0 |
| 1733419800 | 53414.99 | 242.78 | 0.46 | 53172.21 | 53560.3 | 53172.21 | 0 |
| 1733333400 | 53172.21 | -25.26 | -0.05 | 53223.41 | 53372.46 | 53103.85 | 0 |
| 1733247000 | 53197.47 | 214.17 | 0.40 | 52983.57 | 53505.86 | 52983.57 | 0 |
| 1733160600 | 52983.3 | -272.59 | -0.51 | 53255.25 | 53406.51 | 52808.31 | 0 |
| 1732901400 | 53255.89 | 202.51 | 0.38 | 53053.73 | 53277.38 | 52855.49 | 0 |
| 1732815000 | 53053.38 | 20.99 | 0.04 | 52954.81 | 53209.53 | 52882.93 | 0 |
| 1732728600 | 53032.39 | 0 | 0.00 | 53032.39 | 53032.39 | 53032.39 | 0 |
| 1732642200 | 53032.39 | -806.94 | -1.50 | 53839.33 | 53839.33 | 53029.75 | 0 |
| 1732555800 | 53839.33 | -157.38 | -0.29 | 53996.6 | 54266.59 | 53795.19 | 0 |
| 1732296600 | 53996.71 | 342.83 | 0.64 | 53654.94 | 54036.52 | 53417.67 | 0 |
| 1732210200 | 53653.88 | 52.23 | 0.10 | 53601.35 | 53774.82 | 53209.65 | 0 |
| 1732123800 | 53601.65 | -11.97 | -0.02 | 53614.7 | 54023.84 | 53512.43 | 0 |
| 1732037400 | 53613.62 | -482.87 | -0.89 | 54096.49 | 54289.53 | 53206.4 | 0 |
| 1731951000 | 54096.49 | 167.47 | 0.31 | 53929.49 | 54198.63 | 53859.45 | 0 |
