Hot Features
프리미엄
K999S (K999S)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5.87 | 0.18 | 3.16 | 5.74 | 5.91 | 5.66 | 0 |
| 1727368200 | 5.69 | 0.04 | 0.71 | 5.8099999 | 5.86 | 5.67 | 0 |
| 1727281800 | 5.65 | -0.25 | -4.24 | 5.84 | 5.91 | 5.65 | 0 |
| 1727195400 | 5.9 | 0.1 | 1.72 | 5.88 | 5.95 | 5.84 | 0 |
| 1727109000 | 5.8 | 0 | 0.00 | 5.84 | 5.9 | 5.78 | 0 |
| 1726849800 | 5.8 | -0.01 | -0.17 | 5.79 | 5.85 | 5.72 | 0 |
| 1726763400 | 5.8099999 | 0.15 | 2.65 | 5.63 | 5.86 | 5.5599999 | 0 |
| 1726677000 | 5.66 | -0.07 | -1.22 | 5.75 | 5.7699999 | 5.53 | 0 |
| 1726590600 | 5.73 | 0.31 | 5.72 | 5.57 | 5.73 | 5.57 | 0 |
| 1726504200 | 5.42 | 0.03 | 0.56 | 5.3 | 5.53 | 5.28 | 0 |
| 1726245000 | 5.39 | -0.14 | -2.53 | 5.5199999 | 5.58 | 5.39 | 0 |
| 1726158600 | 5.53 | 0.26 | 4.93 | 5.59 | 5.66 | 5.38 | 0 |
| 1726072200 | 5.2699999 | 0.17 | 3.33 | 5.36 | 5.46 | 5.12 | 0 |
| 1725985800 | 5.1 | -1.34 | -20.81 | 6.8 | 6.85 | 5.1 | 0 |
| 1725899400 | 6.44 | 0.26 | 4.21 | 6.11 | 6.49 | 6.09 | 0 |
| 1725640200 | 6.18 | -0.25 | -3.89 | 6.5199999 | 6.62 | 6.15 | 0 |
| 1725553800 | 6.43 | -0.34 | -5.02 | 6.66 | 6.75 | 6.43 | 0 |
| 1725467400 | 6.77 | -0.23 | -3.29 | 6.73 | 6.91 | 6.69 | 0 |
| 1725381000 | 7 | -0.42 | -5.66 | 7.23 | 7.23 | 6.83 | 0 |
| 1725294600 | 7.42 | 0.42 | 6.00 | 7.19 | 7.42 | 7.09 | 0 |
| 1725035400 | 7 | 0.11 | 1.60 | 6.98 | 7.09 | 6.97 | 0 |
| 1724949000 | 6.89 | 0.01 | 0.15 | 6.85 | 7.01 | 6.7 | 0 |
| 1724862600 | 6.88 | 0.18 | 2.69 | 6.77 | 6.92 | 6.69 | 0 |
| 1724776200 | 6.7 | 0.1 | 1.52 | 6.64 | 6.73 | 6.63 | 0 |
| 1724689800 | 6.6 | -0.02 | -0.30 | 6.55 | 6.71 | 6.54 | 0 |
| 1724430600 | 6.62 | 0.21 | 3.28 | 6.5 | 6.64 | 6.46 | 0 |
| 1724344200 | 6.41 | 0.19 | 3.05 | 6.25 | 6.41 | 6.25 | 0 |
| 1724257800 | 6.22 | -0.12 | -1.89 | 6.29 | 6.37 | 6.13 | 0 |
| 1724171400 | 6.34 | -0.04 | -0.63 | 6.38 | 6.43 | 6.26 | 0 |
| 1724085000 | 6.38 | 0.13 | 2.08 | 6.2699999 | 6.39 | 6.25 | 0 |
| 1723825800 | 6.25 | 0.11 | 1.79 | 6.13 | 6.28 | 6.03 | 0 |
| 1723739400 | 6.14 | 0.25 | 4.24 | 5.97 | 6.25 | 5.96 | 0 |
| 1723653000 | 5.89 | 0.27 | 4.80 | 5.78 | 5.9 | 5.7 | 0 |
| 1723566600 | 5.62 | 0.01 | 0.18 | 5.67 | 5.76 | 5.58 | 0 |
| 1723480200 | 5.61 | -0.02 | -0.36 | 5.62 | 5.73 | 5.47 | 0 |
| 1723221000 | 5.63 | 0.2 | 3.68 | 5.49 | 5.68 | 5.37 | 0 |
| 1723134600 | 5.43 | 0.07 | 1.31 | 5.11 | 5.5 | 4.99 | 0 |
| 1723048200 | 5.36 | 0.35 | 6.99 | 5.2699999 | 5.63 | 5.15 | 0 |
| 1722961800 | 5.01 | 0.4 | 8.56 | 4.8 | 5.09 | 4.625 | 0 |
| 1722875400 | 4.615 | -0.35 | -7.05 | 4.88 | 4.88 | 4.1449999 | 0 |
| 1722616200 | 4.965 | -1 | -16.69 | 5.88 | 5.91 | 4.965 | 0 |
| 1722529800 | 5.96 | -0.62 | -9.42 | 6.4 | 6.44 | 5.95 | 0 |
| 1722443400 | 6.58 | -0.01 | -0.15 | 6.58 | 6.74 | 6.5 | 0 |
| 1722357000 | 6.59 | 0.26 | 4.11 | 6.2 | 6.65 | 6.18 | 0 |
| 1722270600 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1722011400 | 6.33 | 0.33 | 5.50 | 6.0599999 | 6.38 | 6.0199999 | 0 |
| 1721925000 | 6 | -0.14 | -2.28 | 5.99 | 6.09 | 5.93 | 0 |
| 1721838600 | 6.14 | -0.06 | -0.97 | 6.11 | 6.26 | 6.09 | 0 |
| 1721752200 | 6.2 | 0.04 | 0.65 | 6.12 | 6.21 | 6.09 | 0 |
| 1721665800 | 6.16 | -0.08 | -1.28 | 6.09 | 6.26 | 6.08 | 0 |
| 1721406600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1721320200 | 6.24 | -0.44 | -6.59 | 6.75 | 6.76 | 6.24 | 0 |
| 1721233800 | 6.68 | 0.46 | 7.40 | 6.45 | 6.68 | 6.26 | 0 |
| 1721147400 | 6.22 | 0.11 | 1.80 | 6.16 | 6.3 | 5.98 | 0 |
| 1721061000 | 6.11 | 0.33 | 5.71 | 5.73 | 6.12 | 5.68 | 0 |
| 1720801800 | 5.78 | -0.16 | -2.69 | 5.96 | 6.07 | 5.45 | 0 |
| 1720715400 | 5.94 | 0 | 0.00 | 5.98 | 5.99 | 5.74 | 0 |
| 1720629000 | 5.94 | -0.04 | -0.67 | 5.95 | 6.04 | 5.8099999 | 0 |
| 1720542600 | 5.98 | 0.25 | 4.36 | 5.75 | 5.98 | 5.73 | 0 |
| 1720456200 | 5.73 | 0 | 0.00 | 5.66 | 5.86 | 5.61 | 0 |
| 1720197000 | 5.73 | -0.34 | -5.60 | 6.09 | 6.09 | 5.72 | 0 |
| 1720110600 | 6.07 | 0.08 | 1.34 | 6.0199999 | 6.17 | 6.01 | 0 |
| 1720024200 | 5.99 | 0.14 | 2.39 | 6.08 | 6.18 | 5.95 | 0 |
| 1719937800 | 5.85 | 0.02 | 0.34 | 5.78 | 5.89 | 5.71 | 0 |
| 1719851400 | 5.83 | 0.34 | 6.19 | 5.55 | 5.92 | 5.49 | 0 |
| 1719592200 | 5.49 | 0.22 | 4.17 | 5.28 | 5.5 | 5.2699999 | 0 |
