Hot Features
프리미엄
Lisi Group (FII)
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 | -0.05 | -0.239234449761 | 20.9 | 21.5 | 20.55 | 26338 | 21.04958654 | DE |
| 4 | -1.45 | -6.50224215247 | 22.3 | 23.3 | 20.55 | 22185 | 21.68765503 | DE |
| 12 | -7.35 | -26.0638297872 | 28.2 | 28.6 | 20.55 | 17017 | 23.62884154 | DE |
| 26 | -6.45 | -23.6263736264 | 27.3 | 28.6 | 20.55 | 16983 | 24.70395117 | DE |
| 52 | -1.15 | -5.22727272727 | 22 | 29.3 | 20.55 | 24401 | 23.44540053 | DE |
| 156 | -1.2 | -5.44217687075 | 22.05 | 30.9 | 17.08 | 21314 | 22.59428312 | DE |
| 260 | -11.85 | -36.2385321101 | 32.7 | 32.7 | 12.5 | 20132 | 22.29109832 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 20.85 | -0.3 | -1.42 | 21 | 21.1 | 20.85 | 7227 |
| 1732815000 | 21.15 | 0 | 0.00 | 21.15 | 21.45 | 20.95 | 8672 |
| 1732728600 | 21.15 | 0.1 | 0.48 | 20.9 | 21.15 | 20.85 | 7186 |
| 1732642200 | 21.05 | 0 | 0.00 | 21 | 21.2 | 20.65 | 71540 |
| 1732555800 | 21.05 | 0.25 | 1.20 | 20.6 | 21.5 | 20.6 | 37733 |
| 1732296600 | 20.8 | -0.1 | -0.48 | 20.9 | 20.95 | 20.55 | 6561 |
| 1732210200 | 20.9 | -0.55 | -2.56 | 21.65 | 21.65 | 20.9 | 6403 |
| 1732123800 | 21.45 | 0.2 | 0.94 | 21.2 | 21.7 | 21.2 | 52600 |
| 1732037400 | 21.25 | -0.15 | -0.70 | 21.3 | 21.55 | 21 | 53542 |
| 1731951000 | 21.4 | 0 | 0.00 | 21.3 | 21.5 | 21.2 | 5681 |
| 1731691800 | 21.4 | -0.7 | -3.17 | 21.9 | 22.05 | 21.4 | 32215 |
| 1731605400 | 22.1 | -0.75 | -3.28 | 22.35 | 22.45 | 21.85 | 9136 |
| 1731519000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1731432600 | 22.85 | 0.05 | 0.22 | 22.9 | 22.95 | 22.8 | 5069 |
| 1731346200 | 22.8 | -0.2 | -0.87 | 23.05 | 23.3 | 22.8 | 72383 |
| 1731087000 | 23 | 0.1 | 0.44 | 22.9 | 23.15 | 22.85 | 7605 |
| 1731000600 | 22.9 | 0.35 | 1.55 | 22.55 | 22.9 | 22.55 | 5375 |
| 1730914200 | 22.55 | 0.35 | 1.58 | 22.15 | 22.8 | 22.15 | 20089 |
| 1730827800 | 22.2 | 0 | 0.00 | 22.4 | 22.4 | 21.9 | 5405 |
| 1730741400 | 22.2 | -0.25 | -1.11 | 22.2 | 22.75 | 22.2 | 7111 |
| 1730482200 | 22.45 | 0.15 | 0.67 | 22.3 | 22.7 | 22.3 | 7214 |
| 1730395800 | 22.3 | -0.3 | -1.33 | 22.5 | 22.6 | 22 | 21652 |
| 1730309400 | 22.6 | -0.35 | -1.53 | 22.85 | 22.85 | 22.4 | 17479 |
| 1730223000 | 22.95 | 0.15 | 0.66 | 22.8 | 23 | 22.75 | 10104 |
| 1730136600 | 22.8 | -0.2 | -0.87 | 23 | 23.1 | 22.75 | 11342 |
| 1729873800 | 23 | -0.85 | -3.56 | 23.8 | 23.8 | 22.85 | 19148 |
| 1729787400 | 23.85 | -0.05 | -0.21 | 23.85 | 23.95 | 23.6 | 28196 |
| 1729701000 | 23.9 | 0.1 | 0.42 | 23.8 | 24 | 23.6 | 7091 |
| 1729614600 | 23.8 | -0.3 | -1.24 | 23.9 | 24 | 23.65 | 8673 |
| 1729528200 | 24.1 | 0 | 0.00 | 24.2 | 24.25 | 23.9 | 58866 |
| 1729269000 | 24.1 | 0 | 0.00 | 24.1 | 24.45 | 23.8 | 10316 |
| 1729182600 | 24.1 | -0.2 | -0.82 | 24.3 | 24.3 | 23.85 | 10268 |
| 1729096200 | 24.3 | -0.15 | -0.61 | 24.45 | 24.65 | 24.25 | 8811 |
| 1729009800 | 24.45 | 0.45 | 1.88 | 24 | 24.5 | 24 | 43913 |
| 1728923400 | 24 | 0.25 | 1.05 | 23.8 | 24.2 | 23.6 | 9503 |
| 1728664200 | 23.75 | -0.3 | -1.25 | 24.05 | 24.05 | 23.6 | 8890 |
| 1728577800 | 24.05 | -1.15 | -4.56 | 25.1 | 25.1 | 23.8 | 18381 |
| 1728491400 | 25.2 | -0.5 | -1.95 | 25.7 | 25.7 | 25.1 | 25593 |
| 1728405000 | 25.7 | 0.1 | 0.39 | 26 | 26 | 25.5 | 3548 |
| 1728318600 | 25.6 | -0.65 | -2.48 | 26.3 | 26.3 | 25.35 | 9549 |
| 1728059400 | 26.25 | -0.05 | -0.19 | 26.3 | 26.5 | 26.15 | 8311 |
| 1727973000 | 26.3 | 0.1 | 0.38 | 26.4 | 26.4 | 26.1 | 8460 |
| 1727886600 | 26.2 | -0.15 | -0.57 | 26.35 | 26.5 | 26.2 | 3649 |
| 1727800200 | 26.35 | -0.15 | -0.57 | 26.6 | 26.9 | 26.15 | 16331 |
| 1727713800 | 26.5 | -0.2 | -0.75 | 26.8 | 26.95 | 26.5 | 8976 |
| 1727454600 | 26.7 | -0.65 | -2.38 | 27.35 | 27.35 | 26.55 | 10785 |
| 1727368200 | 27.35 | 0.6 | 2.24 | 26.95 | 27.6 | 26.95 | 9764 |
| 1727281800 | 26.75 | 0.1 | 0.38 | 26.55 | 26.9 | 26.45 | 9247 |
| 1727195400 | 26.65 | 0 | 0.00 | 26.6 | 26.65 | 26.3 | 8375 |
| 1727109000 | 26.65 | 0.65 | 2.50 | 26.1 | 26.7 | 25.9 | 12488 |
| 1726849800 | 26 | 0 | 0.00 | 26 | 26.05 | 25.9 | 22084 |
| 1726763400 | 26 | 0.15 | 0.58 | 25.9 | 26.3 | 25.8 | 15615 |
| 1726677000 | 25.85 | -0.1 | -0.39 | 25.95 | 25.95 | 25.8 | 3269 |
| 1726590600 | 25.95 | -0.2 | -0.76 | 26.45 | 26.55 | 25.9 | 8628 |
| 1726504200 | 26.15 | 0 | 0.00 | 26.15 | 26.35 | 25.95 | 8380 |
| 1726245000 | 26.15 | 0.2 | 0.77 | 25.9 | 26.25 | 25.75 | 33866 |
| 1726158600 | 25.95 | -2.55 | -8.95 | 28.5 | 28.6 | 25.75 | 31843 |
| 1726072200 | 28.5 | 0.05 | 0.18 | 28.35 | 28.6 | 28.25 | 6633 |
| 1725985800 | 28.45 | 0.45 | 1.61 | 28.05 | 28.5 | 28.05 | 9188 |
| 1725899400 | 28 | 0.05 | 0.18 | 28.15 | 28.15 | 27.5 | 9243 |
| 1725640200 | 27.95 | -0.25 | -0.89 | 28.2 | 28.4 | 27.5 | 6039 |
| 1725553800 | 28.2 | -0.15 | -0.53 | 28.35 | 28.6 | 28.2 | 11397 |
| 1725467400 | 28.35 | 0.2 | 0.71 | 28.3 | 28.35 | 27.95 | 5797 |
| 1725381000 | 28.15 | -0.1 | -0.35 | 28.45 | 28.45 | 28.15 | 4795 |
| 1725294600 | 28.25 | -0.25 | -0.88 | 28.4 | 28.45 | 28.2 | 5359 |
