Hot Features
프리미엄
CAC Basic Mater (FRBM)
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 | 78.84 | 2.91721244144 | 2702.58 | 2801.74 | 2583.4 | 0 | 0 | IX |
| 4 | -281.7 | -9.19650552378 | 3063.12 | 3088.1 | 2583.4 | 0 | 0 | IX |
| 12 | 97.45 | 3.63081554563 | 2683.97 | 3124.33 | 2583.4 | 0 | 0 | IX |
| 26 | -51.5 | -1.81791226014 | 2832.92 | 3124.33 | 2555.59 | 0 | 0 | IX |
| 52 | -125.22 | -4.30806704649 | 2906.64 | 3124.33 | 2555.59 | 0 | 0 | IX |
| 156 | 190.17 | 7.33892908828 | 2591.25 | 3124.33 | 1937.86 | 0 | 0 | IX |
| 260 | 1178.1 | 73.4787815283 | 1603.32 | 3124.33 | 1480.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2732.04 | 20.21 | 0.75 | 2712.57 | 2747.5 | 2674.12 | 0 |
| 1744302600 | 2711.83 | 96.03 | 3.67 | 2617.13 | 2801.7399 | 2617.13 | 0 |
| 1744216200 | 2615.8 | -84.3 | -3.12 | 2699.82 | 2699.82 | 2583.4 | 0 |
| 1744129800 | 2700.1 | 80.04 | 3.05 | 2623.7399 | 2721.79 | 2623.7399 | 0 |
| 1744043400 | 2620.06 | -373.33 | -12.47 | 2702.58 | 2750.17 | 2591.06 | 0 |
| 1743787800 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743701400 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743615000 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743528600 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743442200 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743183000 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743096600 | 2993.39 | 0 | 0.00 | 2993.39 | 2993.39 | 2993.39 | 0 |
| 1743010200 | 2993.39 | -33.22 | -1.10 | 3027.06 | 3027.55 | 2981.62 | 0 |
| 1742923800 | 3026.61 | 19.93 | 0.66 | 3007.15 | 3038.84 | 3007.15 | 0 |
| 1742837400 | 3006.68 | 3.04 | 0.10 | 3003.89 | 3046.92 | 3003.89 | 0 |
| 1742578200 | 3003.64 | -14.89 | -0.49 | 3018.56 | 3021.42 | 2989.96 | 0 |
| 1742491800 | 3018.53 | -55.94 | -1.82 | 3074.53 | 3075.71 | 3012.87 | 0 |
| 1742405400 | 3074.4699 | 3.65 | 0.12 | 3070.32 | 3082.6 | 3054 | 0 |
| 1742319000 | 3070.82 | 6.71 | 0.22 | 3064.2399 | 3088.1 | 3063.57 | 0 |
| 1742232600 | 3064.11 | 1.54 | 0.05 | 3063.12 | 3078.25 | 3046.87 | 0 |
| 1741973400 | 3062.57 | 36.76 | 1.21 | 3025.81 | 3077.12 | 3020.4 | 0 |
| 1741887000 | 3025.81 | -4.22 | -0.14 | 3030 | 3056.19 | 3009.05 | 0 |
| 1741800600 | 3030.03 | 19.61 | 0.65 | 3012.14 | 3058.79 | 3012.14 | 0 |
| 1741714200 | 3010.42 | -76.18 | -2.47 | 3086.78 | 3124.33 | 3008.81 | 0 |
| 1741627800 | 3086.6 | 3.09 | 0.10 | 3083.51 | 3108.94 | 3061.35 | 0 |
| 1741368600 | 3083.51 | -33.74 | -1.08 | 3116.4699 | 3116.4699 | 3063.95 | 0 |
| 1741282200 | 3117.25 | 52.36 | 1.71 | 3076.32 | 3118.64 | 3055.26 | 0 |
| 1741195800 | 3064.89 | 106.3 | 3.59 | 2958.63 | 3070.69 | 2958.63 | 0 |
| 1741109400 | 2958.59 | -61.31 | -2.03 | 3018.9699 | 3018.9699 | 2943.02 | 0 |
| 1741023000 | 3019.9 | 60.82 | 2.06 | 2959.05 | 3035.54 | 2934.53 | 0 |
| 1740763800 | 2959.08 | 22.72 | 0.77 | 2936.3 | 2963.06 | 2917.95 | 0 |
| 1740677400 | 2936.36 | -33.51 | -1.13 | 2969.98 | 2969.98 | 2924.5 | 0 |
| 1740591000 | 2969.87 | 39.24 | 1.34 | 2932.77 | 2974.35 | 2932.77 | 0 |
| 1740504600 | 2930.63 | -0.35 | -0.01 | 2929.96 | 2943.2199 | 2910.51 | 0 |
| 1740418200 | 2930.98 | -47.11 | -1.58 | 2980.9 | 2990.28 | 2922.94 | 0 |
| 1740159000 | 2978.09 | 72.56 | 2.50 | 2963.35 | 2999.8 | 2963.35 | 0 |
| 1740072600 | 2905.53 | 2.46 | 0.08 | 2903.21 | 2928.31 | 2896.38 | 0 |
| 1739986200 | 2903.07 | -43.67 | -1.48 | 2946.55 | 2950.36 | 2890.29 | 0 |
| 1739899800 | 2946.7399 | 2.31 | 0.08 | 2935.39 | 2954.84 | 2928.07 | 0 |
| 1739813400 | 2944.43 | 8.73 | 0.30 | 2930.94 | 2948.56 | 2926.95 | 0 |
| 1739554200 | 2935.7 | 8.62 | 0.29 | 2926.94 | 2954.45 | 2887.83 | 0 |
| 1739467800 | 2927.08 | 51.93 | 1.81 | 2875.84 | 2935.32 | 2875.84 | 0 |
| 1739381400 | 2875.15 | 6.09 | 0.21 | 2866.44 | 2876.71 | 2852.73 | 0 |
| 1739295000 | 2869.06 | -0.15 | -0.01 | 2869.04 | 2874.51 | 2861.59 | 0 |
| 1739208600 | 2869.21 | 4.51 | 0.16 | 2864.69 | 2871.57 | 2840.43 | 0 |
| 1738949400 | 2864.7 | -19.43 | -0.67 | 2884.52 | 2907.45 | 2860.4699 | 0 |
| 1738863000 | 2884.13 | 106.13 | 3.82 | 2782.52 | 2888.14 | 2782.52 | 0 |
| 1738776600 | 2778 | -5.66 | -0.20 | 2783.85 | 2784.07 | 2761.75 | 0 |
| 1738690200 | 2783.66 | 17.77 | 0.64 | 2765.89 | 2785.66 | 2744.21 | 0 |
| 1738603800 | 2765.89 | -22.41 | -0.80 | 2750.7 | 2765.89 | 2710.2399 | 0 |
| 1738344600 | 2788.3 | -11.01 | -0.39 | 2798.79 | 2806.4899 | 2784.37 | 0 |
| 1738258200 | 2799.31 | 34.04 | 1.23 | 2765.36 | 2807.78 | 2765.36 | 0 |
| 1738171800 | 2765.27 | 8.82 | 0.32 | 2756.45 | 2769.43 | 2738.37 | 0 |
| 1738085400 | 2756.45 | 7.35 | 0.27 | 2749.14 | 2769.75 | 2738.36 | 0 |
| 1737999000 | 2749.1 | 27.8 | 1.02 | 2721.29 | 2757.85 | 2708.02 | 0 |
| 1737739800 | 2721.3 | 40.75 | 1.52 | 2678.84 | 2731.91 | 2678.84 | 0 |
| 1737653400 | 2680.55 | -0.81 | -0.03 | 2681.36 | 2687.04 | 2673.7199 | 0 |
| 1737567000 | 2681.36 | 5.35 | 0.20 | 2672.91 | 2686.89 | 2663.41 | 0 |
| 1737480600 | 2676.01 | -20.73 | -0.77 | 2696.7199 | 2696.7199 | 2671.09 | 0 |
| 1737394200 | 2696.7399 | 17.05 | 0.64 | 2683.9699 | 2704.93 | 2676.83 | 0 |
| 1737135000 | 2679.69 | 43.97 | 1.67 | 2636.55 | 2680.12 | 2636.55 | 0 |
| 1737048600 | 2635.7199 | 27.01 | 1.04 | 2617.48 | 2640.04 | 2611.67 | 0 |
| 1736962200 | 2608.71 | 22.64 | 0.88 | 2586.12 | 2628 | 2586.12 | 0 |
| 1736875800 | 2586.07 | -5.72 | -0.22 | 2610.35 | 2624.35 | 2582.3 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
