Hot Features
프리미엄
Bleecker (BLEE)
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 | 0 | 0 | 145 | 145 | 145 | 0 | 0 | DE |
| 4 | -2 | -1.36054421769 | 147 | 147 | 130 | 1 | 134.75 | DE |
| 12 | 6 | 4.31654676259 | 139 | 147 | 125 | 2 | 133.24107143 | DE |
| 26 | -5 | -3.33333333333 | 150 | 163 | 125 | 2 | 140.74368231 | DE |
| 52 | -16 | -9.93788819876 | 161 | 175 | 125 | 2 | 149.04552846 | DE |
| 156 | -13 | -8.22784810127 | 158 | 230 | 125 | 34 | 166.41047589 | DE |
| 260 | 20 | 16 | 125 | 230 | 124 | 28 | 162.15274738 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737048600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736962200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736875800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736789400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736530200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736443800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736357400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736271000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736184600 | 145 | 14 | 10.69 | 145 | 145 | 145 | 4 |
| 1735925400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1735839000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1735666200 | 131 | 1 | 0.77 | 131 | 131 | 131 | 1 |
| 1735579800 | 130 | -15 | -10.34 | 130 | 130 | 130 | 10 |
| 1735320600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1735061400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1734975000 | 145 | -2 | -1.36 | 145 | 145 | 145 | 1 |
| 1734715800 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1734629400 | 147 | 12 | 8.89 | 147 | 147 | 147 | 1 |
| 1734543000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13 |
| 1734456600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1734370200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1734111000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1734024600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733938200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733851800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733765400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733506200 | 135 | 10 | 8.00 | 135 | 135 | 135 | 8 |
| 1733419800 | 125 | -3 | -2.34 | 125 | 125 | 125 | 11 |
| 1733333400 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733247000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733160600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1732901400 | 128 | 2 | 1.59 | 128 | 128 | 128 | 5 |
| 1732815000 | 126 | 0 | 0.00 | 126 | 126 | 126 | 2 |
| 1732728600 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1732642200 | 126 | -9 | -6.67 | 126 | 126 | 126 | 10 |
| 1732555800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732296600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732210200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732123800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 15 |
| 1732037400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731605400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731519000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731432600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731346200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731087000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13 |
| 1731000600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730914200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730827800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730741400 | 135 | -3 | -2.17 | 135 | 135 | 135 | 2 |
| 1730482200 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1730395800 | 138 | 0 | 0.00 | 138 | 138 | 138 | 7 |
| 1730309400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 6 |
| 1730223000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1730136600 | 138 | -1 | -0.72 | 138 | 138 | 138 | 3 |
| 1729873800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729787400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729701000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729614600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729528200 | 139 | -3 | -2.11 | 139 | 139 | 139 | 20 |
