Hot Features
프리미엄
EN CDP FR E EW D4% (FREN4)
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 | 30.45 | 2.16758376697 | 1404.79 | 1440.05 | 1404.79 | 0 | 0 | IX |
| 4 | 53.14 | 3.84487374286 | 1382.1 | 1440.05 | 1377.26 | 0 | 0 | IX |
| 12 | 90.48 | 6.72833814212 | 1344.76 | 1440.05 | 1320.99 | 0 | 0 | IX |
| 26 | 60.79 | 4.42286005311 | 1374.45 | 1466.03 | 1320.99 | 0 | 0 | IX |
| 52 | 1.22 | 0.0850755219592 | 1434.02 | 1551.11 | 1311.82 | 0 | 0 | IX |
| 156 | -104.17 | -6.76687821958 | 1539.41 | 1559.09 | 1169.44 | 0 | 0 | IX |
| 260 | 415.41 | 40.7332594648 | 1019.83 | 1639.17 | 927.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1434.6199 | 6.74 | 0.47 | 1427.66 | 1440.05 | 1427.66 | 0 |
| 1739467800 | 1427.88 | 16.51 | 1.17 | 1411.79 | 1429.2 | 1411.79 | 0 |
| 1739381400 | 1411.3699 | 0.08 | 0.01 | 1411.09 | 1419.71 | 1404.83 | 0 |
| 1739295000 | 1411.29 | -0.76 | -0.05 | 1411.8699 | 1413.7 | 1406.99 | 0 |
| 1739208600 | 1412.05 | 6.92 | 0.49 | 1404.79 | 1412.71 | 1404.79 | 0 |
| 1738949400 | 1405.13 | -11.24 | -0.79 | 1416.21 | 1420.8699 | 1404.21 | 0 |
| 1738863000 | 1416.3699 | 20.07 | 1.44 | 1396.23 | 1418.92 | 1396.23 | 0 |
| 1738776600 | 1396.3 | -4.17 | -0.30 | 1400.25 | 1400.31 | 1391.19 | 0 |
| 1738690200 | 1400.47 | 6.21 | 0.45 | 1394.1099 | 1401.43 | 1387.41 | 0 |
| 1738603800 | 1394.26 | -22.18 | -1.57 | 1415.39 | 1415.39 | 1377.26 | 0 |
| 1738344600 | 1416.44 | 5.67 | 0.40 | 1410.59 | 1419.16 | 1408.2 | 0 |
| 1738258200 | 1410.77 | 15.21 | 1.09 | 1395.68 | 1415.09 | 1395.68 | 0 |
| 1738171800 | 1395.56 | -13.63 | -0.97 | 1409.38 | 1409.38 | 1395.56 | 0 |
| 1738085400 | 1409.19 | 5.66 | 0.40 | 1403.27 | 1416.04 | 1401.38 | 0 |
| 1737999000 | 1403.53 | 5.04 | 0.36 | 1397.8 | 1408.32 | 1389 | 0 |
| 1737739800 | 1398.49 | 10.62 | 0.77 | 1388.64 | 1412.97 | 1388.64 | 0 |
| 1737653400 | 1387.8699 | 3.42 | 0.25 | 1384.48 | 1388.55 | 1379.94 | 0 |
| 1737567000 | 1384.45 | -2.56 | -0.18 | 1386.78 | 1391.01 | 1382.73 | 0 |
| 1737480600 | 1387.01 | 1.47 | 0.11 | 1385.14 | 1387.03 | 1380.68 | 0 |
| 1737394200 | 1385.54 | 3.04 | 0.22 | 1382.1 | 1389.89 | 1378.29 | 0 |
| 1737135000 | 1382.5 | 16.2 | 1.19 | 1366.33 | 1382.74 | 1366.33 | 0 |
| 1737048600 | 1366.3 | 11.05 | 0.82 | 1355.34 | 1367.42 | 1355.34 | 0 |
| 1736962200 | 1355.25 | 21.34 | 1.60 | 1333.92 | 1358.13 | 1333.92 | 0 |
| 1736875800 | 1333.91 | 2.58 | 0.19 | 1331.8 | 1345.69 | 1331.8 | 0 |
| 1736789400 | 1331.33 | -10.86 | -0.81 | 1341.54 | 1341.54 | 1325.25 | 0 |
| 1736530200 | 1342.19 | -15.5 | -1.14 | 1357.57 | 1357.57 | 1342.06 | 0 |
| 1736443800 | 1357.69 | 0.46 | 0.03 | 1356.7 | 1361.31 | 1347.57 | 0 |
| 1736357400 | 1357.23 | -12.09 | -0.88 | 1369.1 | 1369.1 | 1349.69 | 0 |
| 1736271000 | 1369.32 | 5.03 | 0.37 | 1364.16 | 1376.63 | 1359.72 | 0 |
| 1736184600 | 1364.29 | 18.79 | 1.40 | 1345.25 | 1371.07 | 1345.25 | 0 |
| 1735925400 | 1345.5 | -19.8 | -1.45 | 1365.15 | 1366.06 | 1344.54 | 0 |
| 1735839000 | 1365.3 | -1.05 | -0.08 | 1365.98 | 1372.52 | 1353.71 | 0 |
| 1735666200 | 1366.35 | 12.54 | 0.93 | 1353.59 | 1368.3699 | 1350.95 | 0 |
| 1735579800 | 1353.81 | -5 | -0.37 | 1357.94 | 1360.01 | 1350.55 | 0 |
| 1735320600 | 1358.81 | 11.17 | 0.83 | 1347.27 | 1358.81 | 1347.27 | 0 |
| 1735061400 | 1347.64 | 4.17 | 0.31 | 1343.32 | 1353.53 | 1343.32 | 0 |
| 1734975000 | 1343.47 | -1.87 | -0.14 | 1344.8599 | 1345.24 | 1335.1099 | 0 |
| 1734715800 | 1345.34 | 0.62 | 0.05 | 1344.45 | 1347 | 1329.51 | 0 |
| 1734629400 | 1344.72 | -17.02 | -1.25 | 1361.09 | 1361.09 | 1338.28 | 0 |
| 1734543000 | 1361.74 | 0.03 | 0.00 | 1361.44 | 1365.98 | 1359.2 | 0 |
| 1734456600 | 1361.71 | -3.15 | -0.23 | 1364.51 | 1367 | 1356.15 | 0 |
| 1734370200 | 1364.8599 | -8.29 | -0.60 | 1372.35 | 1372.35 | 1357.45 | 0 |
| 1734111000 | 1373.15 | -6.27 | -0.45 | 1379.16 | 1384.05 | 1370.94 | 0 |
| 1734024600 | 1379.42 | 2.08 | 0.15 | 1377.26 | 1382.52 | 1377.26 | 0 |
| 1733938200 | 1377.34 | -1.16 | -0.08 | 1378.25 | 1379.15 | 1371.33 | 0 |
| 1733851800 | 1378.5 | -3.49 | -0.25 | 1381.84 | 1381.84 | 1374.3599 | 0 |
| 1733765400 | 1381.99 | 4.53 | 0.33 | 1376.75 | 1386.3 | 1376.75 | 0 |
| 1733506200 | 1377.46 | 20.89 | 1.54 | 1356.4 | 1379.44 | 1356.4 | 0 |
| 1733419800 | 1356.57 | 16.62 | 1.24 | 1339.77 | 1357.99 | 1338.05 | 0 |
| 1733333400 | 1339.95 | 12.79 | 0.96 | 1326.98 | 1342.83 | 1326.71 | 0 |
| 1733247000 | 1327.16 | -5.39 | -0.40 | 1332.65 | 1341.6199 | 1324.8699 | 0 |
| 1733160600 | 1332.55 | -6.4 | -0.48 | 1338.2 | 1340.6 | 1323.68 | 0 |
| 1732901400 | 1338.95 | 2.92 | 0.22 | 1335.76 | 1339.98 | 1330.14 | 0 |
| 1732815000 | 1336.03 | 8.1 | 0.61 | 1327.69 | 1340.45 | 1327.69 | 0 |
| 1732728600 | 1327.93 | -8.88 | -0.66 | 1336.68 | 1336.68 | 1320.99 | 0 |
| 1732642200 | 1336.81 | -14.25 | -1.05 | 1350.51 | 1350.51 | 1335.08 | 0 |
| 1732555800 | 1351.06 | 6.86 | 0.51 | 1344.76 | 1358.14 | 1339.19 | 0 |
| 1732296600 | 1344.2 | 5.74 | 0.43 | 1338.44 | 1344.82 | 1324.02 | 0 |
| 1732210200 | 1338.46 | -6.81 | -0.51 | 1345.1199 | 1346.44 | 1329.6099 | 0 |
| 1732123800 | 1345.27 | -9.08 | -0.67 | 1354.25 | 1359.94 | 1344.71 | 0 |
| 1732037400 | 1354.35 | -7.61 | -0.56 | 1361.84 | 1368.91 | 1336.6 | 0 |
| 1731951000 | 1361.96 | -2.1 | -0.15 | 1363.43 | 1369.44 | 1356.26 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
