Hot Features
프리미엄
EN CDP W EZ EW NR (EZWTN)
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 | 50.8 | 1.75656984786 | 2892 | 2947.3 | 2836.11 | 0 | 0 | IX |
| 4 | 121.47 | 4.30541623986 | 2821.33 | 2947.3 | 2783.66 | 0 | 0 | IX |
| 12 | 69.02 | 2.40171481463 | 2873.78 | 2947.3 | 2739.15 | 0 | 0 | IX |
| 26 | 126.32 | 4.48503096063 | 2816.48 | 2960.55 | 2651.93 | 0 | 0 | IX |
| 52 | 415.29 | 16.430795526 | 2527.51 | 2960.55 | 2482.47 | 0 | 0 | IX |
| 156 | 545.85 | 22.7726902939 | 2396.95 | 2960.55 | 1877.87 | 0 | 0 | IX |
| 260 | 976.67 | 49.6747417516 | 1966.13 | 2960.55 | 1877.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2942.8 | 28.63 | 0.98 | 2914.17 | 2947.3 | 2914.17 | 0 |
| 1737048600 | 2914.17 | 22.67 | 0.78 | 2891.5 | 2920.16 | 2891.5 | 0 |
| 1736962200 | 2891.5 | 33.54 | 1.17 | 2858.31 | 2899.89 | 2858.31 | 0 |
| 1736875800 | 2857.96 | 2.78 | 0.10 | 2855.54 | 2877.69 | 2855.54 | 0 |
| 1736789400 | 2855.18 | -10.77 | -0.38 | 2865.95 | 2865.95 | 2836.11 | 0 |
| 1736530200 | 2865.95 | -26.05 | -0.90 | 2892 | 2899.65 | 2863.96 | 0 |
| 1736443800 | 2892 | 15.95 | 0.55 | 2876.05 | 2895.88 | 2865.69 | 0 |
| 1736357400 | 2876.05 | -14.77 | -0.51 | 2890.82 | 2895.42 | 2860.56 | 0 |
| 1736271000 | 2890.82 | 15.81 | 0.55 | 2875.01 | 2897.05 | 2864.55 | 0 |
| 1736184600 | 2875.01 | 50.87 | 1.80 | 2824.14 | 2878.45 | 2824.14 | 0 |
| 1735925400 | 2824.14 | -24.98 | -0.88 | 2849.12 | 2849.85 | 2817.7199 | 0 |
| 1735839000 | 2849.12 | 6.62 | 0.23 | 2843.16 | 2855.6 | 2819.11 | 0 |
| 1735666200 | 2842.5 | 13.5 | 0.48 | 2829 | 2844.16 | 2824.54 | 0 |
| 1735579800 | 2829 | -11.2 | -0.39 | 2840.2 | 2843.89 | 2823.45 | 0 |
| 1735320600 | 2840.2 | 23.75 | 0.84 | 2816.45 | 2840.2 | 2810.16 | 0 |
| 1735061400 | 2816.45 | 4.28 | 0.15 | 2812.17 | 2822.53 | 2812.05 | 0 |
| 1734975000 | 2812.17 | -3.14 | -0.11 | 2815.31 | 2817.75 | 2798.54 | 0 |
| 1734715800 | 2815.31 | -6.02 | -0.21 | 2821.33 | 2821.33 | 2783.66 | 0 |
| 1734629400 | 2821.33 | -37.58 | -1.31 | 2858.91 | 2858.91 | 2815.29 | 0 |
| 1734543000 | 2858.91 | -0.2 | -0.01 | 2859.11 | 2868.81 | 2853.88 | 0 |
| 1734456600 | 2859.11 | -10.83 | -0.38 | 2869.94 | 2872.69 | 2850.95 | 0 |
| 1734370200 | 2869.94 | -10.21 | -0.35 | 2880.31 | 2880.31 | 2862.12 | 0 |
| 1734111000 | 2880.15 | -2.67 | -0.09 | 2882.86 | 2896.34 | 2875.51 | 0 |
| 1734024600 | 2882.82 | -8.82 | -0.31 | 2891.64 | 2898.54 | 2882.26 | 0 |
| 1733938200 | 2891.64 | 6.98 | 0.24 | 2884.66 | 2896.44 | 2869.68 | 0 |
| 1733851800 | 2884.66 | -19.84 | -0.68 | 2904.5 | 2904.5 | 2883.91 | 0 |
| 1733765400 | 2904.5 | 8.92 | 0.31 | 2895.58 | 2916.79 | 2895.58 | 0 |
| 1733506200 | 2895.58 | 15.6 | 0.54 | 2879.98 | 2901.04 | 2878.26 | 0 |
| 1733419800 | 2879.98 | 21.69 | 0.76 | 2858.29 | 2881.68 | 2858.21 | 0 |
| 1733333400 | 2858.29 | 16.13 | 0.57 | 2842.16 | 2868.58 | 2842.16 | 0 |
| 1733247000 | 2842.16 | 11.92 | 0.42 | 2830.5 | 2856.82 | 2830.5 | 0 |
| 1733160600 | 2830.2399 | 22.94 | 0.82 | 2807.69 | 2836.39 | 2791.35 | 0 |
| 1732901400 | 2807.3 | 17.02 | 0.61 | 2790.28 | 2808.55 | 2780.32 | 0 |
| 1732815000 | 2790.28 | 10.85 | 0.39 | 2779.43 | 2800.52 | 2779.43 | 0 |
| 1732728600 | 2779.43 | -12.78 | -0.46 | 2792.21 | 2792.21 | 2763.55 | 0 |
| 1732642200 | 2792.21 | -16.42 | -0.58 | 2808.63 | 2809.44 | 2782.71 | 0 |
| 1732555800 | 2808.63 | 13.42 | 0.48 | 2796 | 2820.09 | 2796 | 0 |
| 1732296600 | 2795.21 | 20.83 | 0.75 | 2774.38 | 2798.4699 | 2755.75 | 0 |
| 1732210200 | 2774.38 | 12.09 | 0.44 | 2762.29 | 2775.91 | 2741.54 | 0 |
| 1732123800 | 2762.29 | -9.89 | -0.36 | 2772.18 | 2789.58 | 2758.15 | 0 |
| 1732037400 | 2772.18 | -23.02 | -0.82 | 2795.2 | 2801.44 | 2739.15 | 0 |
| 1731951000 | 2795.2 | -1.49 | -0.05 | 2799.33 | 2805.57 | 2778.78 | 0 |
| 1731691800 | 2796.69 | -10.6 | -0.38 | 2807.29 | 2812.78 | 2785.65 | 0 |
| 1731605400 | 2807.29 | -11.05 | -0.39 | 2768.61 | 2808.04 | 2768.61 | 0 |
| 1731519000 | 2818.34 | 0 | 0.00 | 2818.34 | 2818.34 | 2818.34 | 0 |
| 1731432600 | 2818.34 | 0 | 0.00 | 2818.34 | 2818.34 | 2818.34 | 0 |
| 1731346200 | 2818.34 | 29.24 | 1.05 | 2789.1 | 2832.91 | 2789.1 | 0 |
| 1731087000 | 2789.1 | -24.33 | -0.86 | 2813.43 | 2817.26 | 2782.16 | 0 |
| 1731000600 | 2813.43 | 31.28 | 1.12 | 2782.57 | 2823.67 | 2782.57 | 0 |
| 1730914200 | 2782.15 | -39.67 | -1.41 | 2822.4 | 2861.43 | 2775.7 | 0 |
| 1730827800 | 2821.82 | 7.89 | 0.28 | 2815.2 | 2823.44 | 2806.32 | 0 |
| 1730741400 | 2813.93 | -14.44 | -0.51 | 2828.37 | 2837.3 | 2813.93 | 0 |
| 1730482200 | 2828.37 | 24.4 | 0.87 | 2803.9699 | 2835.5 | 2803.9699 | 0 |
| 1730395800 | 2803.9699 | -32.12 | -1.13 | 2837.03 | 2837.03 | 2790.4899 | 0 |
| 1730309400 | 2836.09 | -44.89 | -1.56 | 2882 | 2882 | 2827.8 | 0 |
| 1730223000 | 2880.98 | -6.49 | -0.22 | 2887.57 | 2905.4 | 2878.63 | 0 |
| 1730136600 | 2887.4699 | 7.43 | 0.26 | 2880.04 | 2893.66 | 2867.02 | 0 |
| 1729873800 | 2880.04 | 6.26 | 0.22 | 2873.78 | 2884.16 | 2863.92 | 0 |
| 1729787400 | 2873.78 | -1.03 | -0.04 | 2875.57 | 2903.36 | 2873.78 | 0 |
| 1729701000 | 2874.81 | -11.87 | -0.41 | 2886.68 | 2894.43 | 2870.04 | 0 |
| 1729614600 | 2886.68 | -4.63 | -0.16 | 2891.31 | 2896.25 | 2869.05 | 0 |
| 1729528200 | 2891.31 | -29.36 | -1.01 | 2920.67 | 2922.4899 | 2890.3 | 0 |
| 1729269000 | 2920.67 | 15.21 | 0.52 | 2905.46 | 2922.67 | 2903.66 | 0 |
