Hot Features
프리미엄
PSI Geral TR Index (BVLGR)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.66 | -0.205667493136 | 4210.68 | 4259.28 | 4133.96 | 0 | 0 | IX |
| 4 | 74.62 | 1.80791781751 | 4127.4 | 4403.83 | 4127.4 | 0 | 0 | IX |
| 12 | 68.63 | 1.66038046253 | 4133.39 | 4403.83 | 4045.92 | 0 | 0 | IX |
| 26 | -500.86 | -10.6500697445 | 4702.88 | 4760.6 | 4045.92 | 0 | 0 | IX |
| 52 | -1.76 | -0.0418670815314 | 4203.78 | 4809.42 | 4045.92 | 0 | 0 | IX |
| 156 | 22.78 | 0.545075181133 | 4179.24 | 4960.64 | 3915.71 | 0 | 0 | IX |
| 260 | 1568.02 | 59.529992407 | 2634 | 4960.64 | 2396.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4202.02 | -17.79 | -0.42 | 4219.12 | 4235.21 | 4175.65 | 0 |
| 1741800600 | 4219.81 | -19.67 | -0.46 | 4239.5 | 4242.12 | 4184.14 | 0 |
| 1741714200 | 4239.4799 | 21.01 | 0.50 | 4218.77 | 4259.28 | 4216.3 | 0 |
| 1741627800 | 4218.47 | -24.04 | -0.57 | 4242.38 | 4254.7 | 4214.18 | 0 |
| 1741368600 | 4242.51 | 80.91 | 1.94 | 4161.56 | 4250.49 | 4161.56 | 0 |
| 1741282200 | 4161.6 | -49.22 | -1.17 | 4210.68 | 4210.68 | 4133.96 | 0 |
| 1741195800 | 4210.82 | -8.72 | -0.21 | 4220.13 | 4271.27 | 4206.31 | 0 |
| 1741109400 | 4219.54 | -65.57 | -1.53 | 4293.25 | 4297.26 | 4211.11 | 0 |
| 1741023000 | 4285.11 | -9.68 | -0.23 | 4294.79 | 4317.16 | 4244.76 | 0 |
| 1740763800 | 4294.79 | 20.4 | 0.48 | 4273.92 | 4318.13 | 4241.33 | 0 |
| 1740677400 | 4274.39 | -128.03 | -2.91 | 4402.5 | 4402.5 | 4238.31 | 0 |
| 1740591000 | 4402.42 | 34.72 | 0.79 | 4369.72 | 4403.83 | 4356.2 | 0 |
| 1740504600 | 4367.7 | 68.85 | 1.60 | 4298.08 | 4392.41 | 4298.08 | 0 |
| 1740418200 | 4298.85 | 79.14 | 1.88 | 4219.33 | 4319.5 | 4219.33 | 0 |
| 1740159000 | 4219.71 | 7.47 | 0.18 | 4211.84 | 4227.54 | 4204.9399 | 0 |
| 1740072600 | 4212.24 | 17.6 | 0.42 | 4194.56 | 4215.38 | 4194.4 | 0 |
| 1739986200 | 4194.64 | 0.99 | 0.02 | 4194.7299 | 4229.62 | 4184.36 | 0 |
| 1739899800 | 4193.65 | 36.53 | 0.88 | 4157.2 | 4196.59 | 4144.56 | 0 |
| 1739813400 | 4157.12 | -36.38 | -0.87 | 4193.49 | 4212.86 | 4156.97 | 0 |
| 1739554200 | 4193.5 | 40.19 | 0.97 | 4153.82 | 4216.3 | 4153.82 | 0 |
| 1739467800 | 4153.31 | 25.91 | 0.63 | 4127.4 | 4173.37 | 4127.4 | 0 |
| 1739381400 | 4127.4 | -28.24 | -0.68 | 4155.64 | 4173.9399 | 4119.07 | 0 |
| 1739295000 | 4155.64 | -9.61 | -0.23 | 4164.1 | 4178.6 | 4140.08 | 0 |
| 1739208600 | 4165.25 | 40.34 | 0.98 | 4125.17 | 4165.37 | 4125.17 | 0 |
| 1738949400 | 4124.91 | -20.18 | -0.49 | 4144.33 | 4164.78 | 4117.82 | 0 |
| 1738863000 | 4145.09 | -32.3 | -0.77 | 4176.12 | 4206.04 | 4142.28 | 0 |
| 1738776600 | 4177.39 | 15.48 | 0.37 | 4164.46 | 4185.76 | 4159.9 | 0 |
| 1738690200 | 4161.91 | 32.48 | 0.79 | 4133.93 | 4168.76 | 4125.72 | 0 |
| 1738603800 | 4129.43 | -38.71 | -0.93 | 4166.92 | 4166.92 | 4116.12 | 0 |
| 1738344600 | 4168.14 | -11.9 | -0.28 | 4180.04 | 4197.22 | 4166.1899 | 0 |
| 1738258200 | 4180.04 | 12.99 | 0.31 | 4167.3 | 4199.71 | 4153.82 | 0 |
| 1738171800 | 4167.05 | 19.82 | 0.48 | 4147.4 | 4178.77 | 4121.2299 | 0 |
| 1738085400 | 4147.2299 | 25.67 | 0.62 | 4121.76 | 4184.14 | 4115.32 | 0 |
| 1737999000 | 4121.56 | -11.19 | -0.27 | 4132.6899 | 4169.81 | 4095.36 | 0 |
| 1737739800 | 4132.75 | -8.69 | -0.21 | 4141.4399 | 4176.89 | 4122.91 | 0 |
| 1737653400 | 4141.4399 | -77.47 | -1.84 | 4152.63 | 4164.38 | 4135.96 | 0 |
| 1737567000 | 4218.91 | 0 | 0.00 | 4218.91 | 4218.91 | 4218.91 | 0 |
| 1737480600 | 4218.91 | -24.62 | -0.58 | 4243.53 | 4246.57 | 4192.02 | 0 |
| 1737394200 | 4243.53 | -6.92 | -0.16 | 4250.7 | 4263.66 | 4219.29 | 0 |
| 1737135000 | 4250.45 | 51.67 | 1.23 | 4198.45 | 4277.04 | 4198.45 | 0 |
| 1737048600 | 4198.78 | 13.22 | 0.32 | 4189.36 | 4209.77 | 4175.55 | 0 |
| 1736962200 | 4185.56 | 59.92 | 1.45 | 4125.95 | 4193.86 | 4125.95 | 0 |
| 1736875800 | 4125.64 | 34.22 | 0.84 | 4091.42 | 4125.64 | 4089.76 | 0 |
| 1736789400 | 4091.42 | 30.08 | 0.74 | 4061.31 | 4113.99 | 4045.92 | 0 |
| 1736530200 | 4061.34 | -71.56 | -1.73 | 4139.41 | 4139.41 | 4058.93 | 0 |
| 1736443800 | 4132.9 | 28.4 | 0.69 | 4103.49 | 4138.63 | 4085.65 | 0 |
| 1736357400 | 4104.5 | -69.21 | -1.66 | 4174.34 | 4180.02 | 4075.99 | 0 |
| 1736271000 | 4173.71 | -2.71 | -0.06 | 4176.59 | 4199.37 | 4160.46 | 0 |
| 1736184600 | 4176.42 | -28.94 | -0.69 | 4207.56 | 4215.87 | 4161.92 | 0 |
| 1735925400 | 4205.36 | 25.21 | 0.60 | 4180.1 | 4216.42 | 4180.1 | 0 |
| 1735839000 | 4180.15 | 34.09 | 0.82 | 4146.06 | 4186.85 | 4121.99 | 0 |
| 1735666200 | 4146.06 | 11.35 | 0.27 | 4134.63 | 4156.18 | 4084.75 | 0 |
| 1735579800 | 4134.71 | -16.06 | -0.39 | 4150.56 | 4159.11 | 4127.18 | 0 |
| 1735320600 | 4150.77 | 18.13 | 0.44 | 4132.64 | 4159.9399 | 4108.4799 | 0 |
| 1735061400 | 4132.64 | 14.41 | 0.35 | 4118.43 | 4144.42 | 4118.43 | 0 |
| 1734975000 | 4118.2299 | 23.7 | 0.58 | 4094.53 | 4130.95 | 4094.53 | 0 |
| 1734715800 | 4094.53 | -19.3 | -0.47 | 4114.96 | 4114.96 | 4053.1 | 0 |
| 1734629400 | 4113.83 | -19.64 | -0.48 | 4133.39 | 4141.08 | 4092.55 | 0 |
| 1734543000 | 4133.47 | -18.45 | -0.44 | 4159.36 | 4170.26 | 4127.91 | 0 |
| 1734456600 | 4151.92 | -15.74 | -0.38 | 4167.66 | 4167.66 | 4114.42 | 0 |
| 1734370200 | 4167.66 | -5.98 | -0.14 | 4174.12 | 4184.86 | 4148.54 | 0 |
