Hot Features
프리미엄
PSI Geral TR Index (BVLGR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.09 | 0.504981574997 | 4176.39 | 4301.14 | 4176.39 | 0 | 0 | IX |
| 4 | -212.39 | -4.81624174862 | 4409.87 | 4479.92 | 4176.39 | 0 | 0 | IX |
| 12 | -396.39 | -8.62867255713 | 4593.87 | 4760.6 | 4176.39 | 0 | 0 | IX |
| 26 | -552.6 | -11.6334882781 | 4750.08 | 4795.09 | 4176.39 | 0 | 0 | IX |
| 52 | -321.16 | -7.10744825877 | 4518.64 | 4809.42 | 4087.86 | 0 | 0 | IX |
| 156 | 41.55 | 0.999776223372 | 4155.93 | 4960.64 | 3654.1 | 0 | 0 | IX |
| 260 | 853.44 | 25.5212258227 | 3344.04 | 4960.64 | 2396.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4196.82 | -4.9 | -0.12 | 4201.72 | 4248.02 | 4193.64 | 0 |
| 1732037400 | 4201.72 | -43.17 | -1.02 | 4244.87 | 4259.49 | 4181.49 | 0 |
| 1731951000 | 4244.89 | -28.54 | -0.67 | 4274.18 | 4296.03 | 4244.13 | 0 |
| 1731691800 | 4273.43 | 37.68 | 0.89 | 4235.51 | 4301.14 | 4235.51 | 0 |
| 1731605400 | 4235.75 | 34.35 | 0.82 | 4176.39 | 4249.61 | 4176.39 | 0 |
| 1731519000 | 4201.4 | 0 | 0.00 | 4201.4 | 4201.4 | 4201.4 | 0 |
| 1731432600 | 4201.4 | -64.06 | -1.50 | 4265.46 | 4265.46 | 4201.4 | 0 |
| 1731346200 | 4265.46 | 16.14 | 0.38 | 4249.32 | 4283.39 | 4249.32 | 0 |
| 1731087000 | 4249.32 | 35.03 | 0.83 | 4214.29 | 4282.36 | 4214.29 | 0 |
| 1731000600 | 4214.29 | -1.13 | -0.03 | 4215.47 | 4255.64 | 4197.25 | 0 |
| 1730914200 | 4215.42 | -190.39 | -4.32 | 4351.25 | 4361.8 | 4185.34 | 0 |
| 1730827800 | 4405.81 | -37.47 | -0.84 | 4443.2299 | 4445.77 | 4404.79 | 0 |
| 1730741400 | 4443.28 | 13.47 | 0.30 | 4429.75 | 4479.92 | 4429.75 | 0 |
| 1730482200 | 4429.81 | 53.04 | 1.21 | 4383.55 | 4443.52 | 4383.55 | 0 |
| 1730395800 | 4376.77 | 63.09 | 1.46 | 4314.21 | 4401.87 | 4313.47 | 0 |
| 1730309400 | 4313.68 | -28.79 | -0.66 | 4338.26 | 4339.7 | 4306.4399 | 0 |
| 1730223000 | 4342.47 | -38.18 | -0.87 | 4385.87 | 4411.13 | 4330.16 | 0 |
| 1730136600 | 4380.65 | -47.05 | -1.06 | 4430.83 | 4441.63 | 4369.47 | 0 |
| 1729873800 | 4427.7 | 23.34 | 0.53 | 4403.74 | 4442.05 | 4399.6899 | 0 |
| 1729787400 | 4404.36 | -5.68 | -0.13 | 4409.87 | 4442.38 | 4398.02 | 0 |
| 1729701000 | 4410.04 | -24.86 | -0.56 | 4434.91 | 4454.14 | 4388.88 | 0 |
| 1729614600 | 4434.9 | -79.08 | -1.75 | 4513.9799 | 4515.12 | 4430.99 | 0 |
| 1729528200 | 4513.9799 | -32.3 | -0.71 | 4546.28 | 4568.71 | 4505.37 | 0 |
| 1729269000 | 4546.28 | -35.72 | -0.78 | 4582.42 | 4582.42 | 4543.04 | 0 |
| 1729182600 | 4582 | -33.68 | -0.73 | 4616.11 | 4630.74 | 4576.77 | 0 |
| 1729096200 | 4615.68 | 47.49 | 1.04 | 4568.14 | 4616.04 | 4561.24 | 0 |
| 1729009800 | 4568.1899 | -2.15 | -0.05 | 4572.81 | 4584.33 | 4543.72 | 0 |
| 1728923400 | 4570.34 | -38.88 | -0.84 | 4609.12 | 4610.01 | 4564.57 | 0 |
| 1728664200 | 4609.22 | 5.34 | 0.12 | 4578.11 | 4611.12 | 4565.9799 | 0 |
| 1728577800 | 4603.88 | 0 | 0.00 | 4603.88 | 4603.88 | 4603.88 | 0 |
| 1728491400 | 4603.88 | 27.73 | 0.61 | 4576.17 | 4611.1 | 4576.17 | 0 |
| 1728405000 | 4576.15 | -17.55 | -0.38 | 4588.61 | 4599.17 | 4565.81 | 0 |
| 1728318600 | 4593.7 | 16.17 | 0.35 | 4577.89 | 4610.46 | 4573.09 | 0 |
| 1728059400 | 4577.53 | -19.56 | -0.43 | 4597.09 | 4622.6899 | 4566.3 | 0 |
| 1727973000 | 4597.09 | -50.29 | -1.08 | 4647.86 | 4668.42 | 4597.04 | 0 |
| 1727886600 | 4647.38 | -50.92 | -1.08 | 4698.3 | 4716.77 | 4647.37 | 0 |
| 1727800200 | 4698.3 | -19.77 | -0.42 | 4717.85 | 4727.38 | 4695.04 | 0 |
| 1727713800 | 4718.07 | -12.04 | -0.25 | 4729.64 | 4731.79 | 4684.34 | 0 |
| 1727454600 | 4730.11 | 49.33 | 1.05 | 4681.61 | 4731.31 | 4681.61 | 0 |
| 1727368200 | 4680.78 | -29.6 | -0.63 | 4710.37 | 4714.13 | 4671.54 | 0 |
| 1727281800 | 4710.38 | 33.03 | 0.71 | 4677.35 | 4713.84 | 4653.07 | 0 |
| 1727195400 | 4677.35 | 25.48 | 0.55 | 4651.87 | 4689.79 | 4646.79 | 0 |
| 1727109000 | 4651.87 | 27.5 | 0.59 | 4617.02 | 4672.14 | 4617.02 | 0 |
| 1726849800 | 4624.37 | -0.14 | -0.00 | 4624.37 | 4627.91 | 4605.53 | 0 |
| 1726763400 | 4624.51 | -27.8 | -0.60 | 4660.32 | 4686.16 | 4602.63 | 0 |
| 1726677000 | 4652.31 | -53.79 | -1.14 | 4705.93 | 4718.65 | 4651.32 | 0 |
| 1726590600 | 4706.1 | 9.05 | 0.19 | 4697.05 | 4721.78 | 4697.05 | 0 |
| 1726504200 | 4697.05 | -39.01 | -0.82 | 4736.31 | 4742.53 | 4695.9799 | 0 |
| 1726245000 | 4736.06 | 33.18 | 0.71 | 4702.88 | 4760.6 | 4702.88 | 0 |
| 1726158600 | 4702.88 | 6.73 | 0.14 | 4696.2299 | 4735.08 | 4696.2299 | 0 |
| 1726072200 | 4696.15 | 63.76 | 1.38 | 4631.99 | 4706.39 | 4631.99 | 0 |
| 1725985800 | 4632.39 | -52.97 | -1.13 | 4685.9799 | 4718.16 | 4632.39 | 0 |
| 1725899400 | 4685.36 | 42.18 | 0.91 | 4644.01 | 4691.21 | 4644.01 | 0 |
| 1725640200 | 4643.18 | -1.6 | -0.03 | 4643.52 | 4666.22 | 4617.75 | 0 |
| 1725553800 | 4644.78 | 17.75 | 0.38 | 4627.03 | 4676.78 | 4617.64 | 0 |
| 1725467400 | 4627.03 | 32.85 | 0.72 | 4591.65 | 4627.03 | 4552.3 | 0 |
| 1725381000 | 4594.18 | -34.93 | -0.75 | 4628.84 | 4649.83 | 4590.07 | 0 |
| 1725294600 | 4629.11 | 3.61 | 0.08 | 4625.72 | 4642.06 | 4597.99 | 0 |
| 1725035400 | 4625.5 | 37.12 | 0.81 | 4588.17 | 4652.88 | 4588.17 | 0 |
| 1724949000 | 4588.38 | -5.49 | -0.12 | 4593.87 | 4601.97 | 4559.91 | 0 |
| 1724862600 | 4593.87 | -22.84 | -0.49 | 4616.56 | 4632.83 | 4593.71 | 0 |
| 1724776200 | 4616.71 | 8.13 | 0.18 | 4608.7299 | 4633.43 | 4607.75 | 0 |
| 1724689800 | 4608.58 | 23.42 | 0.51 | 4582.08 | 4611.28 | 4577.84 | 0 |
| 1724430600 | 4585.16 | 33.27 | 0.73 | 4551.82 | 4592.42 | 4544.2299 | 0 |
| 1724344200 | 4551.89 | -18.37 | -0.40 | 4570.26 | 4583.81 | 4551.66 | 0 |
| 1724257800 | 4570.26 | -3.69 | -0.08 | 4573.95 | 4582.39 | 4553.31 | 0 |
