Hot Features
프리미엄
BEL Energy NR (BEOG)
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 | -122.86 | -4.80364711218 | 2557.64 | 2583.26 | 2434.78 | 0 | 0 | IX |
| 4 | -224.62 | -8.44626607505 | 2659.4 | 2678.04 | 2434.78 | 0 | 0 | IX |
| 12 | -303.34 | -11.0784041605 | 2738.12 | 2813.58 | 2434.78 | 0 | 0 | IX |
| 26 | -436.23 | -15.1943044434 | 2871.01 | 2945.21 | 2434.78 | 0 | 0 | IX |
| 52 | -263.92 | -9.77952347427 | 2698.7 | 3047.93 | 2434.78 | 0 | 0 | IX |
| 156 | 759.47 | 45.3331025303 | 1675.31 | 3047.93 | 1559.12 | 0 | 0 | IX |
| 260 | 725.65 | 42.4572735836 | 1709.13 | 3047.93 | 747.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2434.78 | -42.22 | -1.70 | 2477 | 2477 | 2434.78 | 0 |
| 1732555800 | 2477 | -53.27 | -2.11 | 2531.6 | 2543.71 | 2477 | 0 |
| 1732296600 | 2530.27 | -3.88 | -0.15 | 2534.17 | 2554.09 | 2505.03 | 0 |
| 1732210200 | 2534.15 | -8.42 | -0.33 | 2530.18 | 2549.21 | 2518.7199 | 0 |
| 1732123800 | 2542.57 | -4.42 | -0.17 | 2547.43 | 2560.29 | 2537.73 | 0 |
| 1732037400 | 2546.9899 | -27.92 | -1.08 | 2557.64 | 2583.26 | 2523.52 | 0 |
| 1731951000 | 2574.91 | 26.04 | 1.02 | 2548.84 | 2580.64 | 2546.23 | 0 |
| 1731691800 | 2548.87 | 15.83 | 0.62 | 2521.9699 | 2574.53 | 2513.04 | 0 |
| 1731605400 | 2533.04 | 58.01 | 2.34 | 2475.03 | 2546.2399 | 2475.03 | 0 |
| 1731519000 | 2475.03 | 5.35 | 0.22 | 2469.67 | 2493.58 | 2447.94 | 0 |
| 1731432600 | 2469.68 | -63.88 | -2.52 | 2527.8 | 2527.8 | 2457.28 | 0 |
| 1731346200 | 2533.56 | 14.16 | 0.56 | 2519.4699 | 2546.91 | 2519.4699 | 0 |
| 1731087000 | 2519.4 | -39.93 | -1.56 | 2559.34 | 2567.75 | 2516.3 | 0 |
| 1731000600 | 2559.33 | 7.55 | 0.30 | 2562.41 | 2578.75 | 2559.33 | 0 |
| 1730914200 | 2551.78 | -31.9 | -1.23 | 2575.71 | 2608.4699 | 2525.23 | 0 |
| 1730827800 | 2583.68 | 9.28 | 0.36 | 2574.4 | 2587.2199 | 2560.2399 | 0 |
| 1730741400 | 2574.4 | 7.97 | 0.31 | 2572.19 | 2590.36 | 2567.32 | 0 |
| 1730482200 | 2566.43 | 22.15 | 0.87 | 2554.02 | 2601.4 | 2554.02 | 0 |
| 1730395800 | 2544.28 | -77.02 | -2.94 | 2621.29 | 2621.29 | 2534.11 | 0 |
| 1730309400 | 2621.3 | -11.58 | -0.44 | 2616.5 | 2639.92 | 2612.46 | 0 |
| 1730223000 | 2632.88 | -14.57 | -0.55 | 2659.4 | 2678.04 | 2631.6 | 0 |
| 1730136600 | 2647.45 | -24.01 | -0.90 | 2671.46 | 2671.46 | 2604.13 | 0 |
| 1729873800 | 2671.46 | 8.42 | 0.32 | 2663.04 | 2679.85 | 2648.43 | 0 |
| 1729787400 | 2663.04 | 3.09 | 0.12 | 2674.12 | 2703.34 | 2654.62 | 0 |
| 1729701000 | 2659.95 | -10.58 | -0.40 | 2655.92 | 2678.94 | 2651.05 | 0 |
| 1729614600 | 2670.53 | 26.09 | 0.99 | 2659.02 | 2675.85 | 2646.18 | 0 |
| 1729528200 | 2644.44 | 0 | 0.00 | 2644.44 | 2644.44 | 2644.44 | 0 |
| 1729269000 | 2644.44 | -5.31 | -0.20 | 2651.52 | 2681.15 | 2639.13 | 0 |
| 1729182600 | 2649.75 | 16.45 | 0.62 | 2633.3 | 2673.2 | 2633.3 | 0 |
| 1729096200 | 2633.3 | -3.58 | -0.14 | 2654.59 | 2679.83 | 2633.3 | 0 |
| 1729009800 | 2636.88 | -132.81 | -4.80 | 2769.7 | 2769.7 | 2627.62 | 0 |
| 1728923400 | 2769.69 | 5.31 | 0.19 | 2764.37 | 2782.08 | 2755.08 | 0 |
| 1728664200 | 2764.38 | -1.75 | -0.06 | 2767.02 | 2775.87 | 2752.41 | 0 |
| 1728577800 | 2766.13 | 18.93 | 0.69 | 2757.38 | 2778.54 | 2748.45 | 0 |
| 1728491400 | 2747.2 | -4.35 | -0.16 | 2731.62 | 2752.91 | 2727.67 | 0 |
| 1728405000 | 2751.55 | -53.14 | -1.89 | 2793.18 | 2802.9 | 2745.35 | 0 |
| 1728318600 | 2804.69 | 27.8 | 1.00 | 2781.76 | 2813.58 | 2764.46 | 0 |
| 1728059400 | 2776.89 | 50.07 | 1.84 | 2744.9699 | 2794.14 | 2731.25 | 0 |
| 1727973000 | 2726.82 | 38.88 | 1.45 | 2713.62 | 2737.9 | 2704.31 | 0 |
| 1727886600 | 2687.94 | 58.89 | 2.24 | 2667.12 | 2724.64 | 2667.12 | 0 |
| 1727800200 | 2629.05 | 35.93 | 1.39 | 2574.08 | 2638.37 | 2563.92 | 0 |
| 1727713800 | 2593.12 | -28.69 | -1.09 | 2621.86 | 2642.2199 | 2580.67 | 0 |
| 1727454600 | 2621.81 | -6.63 | -0.25 | 2628.48 | 2642.18 | 2608.11 | 0 |
| 1727368200 | 2628.44 | -62.46 | -2.32 | 2627.15 | 2638.2199 | 2582.44 | 0 |
| 1727281800 | 2690.9 | -61.32 | -2.23 | 2705.86 | 2728.13 | 2675.9899 | 0 |
| 1727195400 | 2752.2199 | 25.49 | 0.93 | 2726.73 | 2772.7399 | 2726.73 | 0 |
| 1727109000 | 2726.73 | -0.01 | -0.00 | 2721.09 | 2756.55 | 2714.92 | 0 |
| 1726849800 | 2726.7399 | -23.23 | -0.84 | 2726.7399 | 2746.87 | 2710.06 | 0 |
| 1726763400 | 2749.9699 | 62.2 | 2.31 | 2723.7199 | 2754.78 | 2720.65 | 0 |
| 1726677000 | 2687.77 | -7.44 | -0.28 | 2702.67 | 2706.18 | 2679.45 | 0 |
| 1726590600 | 2695.21 | 7.87 | 0.29 | 2693.92 | 2710.12 | 2689.5 | 0 |
| 1726504200 | 2687.34 | 6.61 | 0.25 | 2680.77 | 2690.41 | 2664.09 | 0 |
| 1726245000 | 2680.73 | 7.02 | 0.26 | 2677.2199 | 2695.19 | 2672.82 | 0 |
| 1726158600 | 2673.71 | 31.57 | 1.19 | 2642.13 | 2683.78 | 2642.13 | 0 |
| 1726072200 | 2642.14 | 14 | 0.53 | 2628.15 | 2654 | 2618.4699 | 0 |
| 1725985800 | 2628.14 | -47.78 | -1.79 | 2675.89 | 2686.85 | 2612.32 | 0 |
| 1725899400 | 2675.92 | 48.2 | 1.83 | 2627.7199 | 2680.32 | 2627.7199 | 0 |
| 1725640200 | 2627.7199 | -30.69 | -1.15 | 2638.2399 | 2662.35 | 2621.57 | 0 |
| 1725553800 | 2658.41 | 17.19 | 0.65 | 2641.28 | 2676.78 | 2640.84 | 0 |
| 1725467400 | 2641.2199 | -14.91 | -0.56 | 2656.17 | 2675.88 | 2630.32 | 0 |
| 1725381000 | 2656.13 | -86.37 | -3.15 | 2738.12 | 2749.95 | 2654.82 | 0 |
| 1725294600 | 2742.5 | 12.66 | 0.46 | 2728.96 | 2747.32 | 2720.58 | 0 |
| 1725035400 | 2729.84 | -22.76 | -0.83 | 2758.3 | 2783.33 | 2725.02 | 0 |
| 1724949000 | 2752.6 | 13.12 | 0.48 | 2739.5 | 2753.93 | 2716.26 | 0 |
| 1724862600 | 2739.48 | -13.6 | -0.49 | 2756.58 | 2761.41 | 2733.78 | 0 |
| 1724776200 | 2753.08 | -6.15 | -0.22 | 2759.25 | 2784.67 | 2752.65 | 0 |
