Hot Features
프리미엄
MIB ESG (MESGP)
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 | 58.5 | 3.48417529273 | 1679.02 | 1738.56 | 1648.1 | 0 | 0 | IX |
| 4 | 75.39 | 4.53574630143 | 1662.13 | 1738.56 | 1638.22 | 0 | 0 | IX |
| 12 | 259.89 | 17.5883001834 | 1477.63 | 1738.56 | 1472.8 | 0 | 0 | IX |
| 26 | 259.85 | 17.58511711 | 1477.67 | 1738.56 | 1433.42 | 0 | 0 | IX |
| 52 | 243.87 | 16.3271181334 | 1493.65 | 1738.56 | 1349.73 | 0 | 0 | IX |
| 156 | 639.19 | 58.1965347391 | 1098.33 | 1738.56 | 896.65 | 0 | 0 | IX |
| 260 | 553.2 | 46.7103485544 | 1184.32 | 1738.56 | 896.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 1737.52 | 25.9 | 1.51 | 1712.52 | 1738.56 | 1712.52 | 0 |
| 1742232600 | 1711.62 | 16.96 | 1.00 | 1697.39 | 1713.63 | 1694.68 | 0 |
| 1741973400 | 1694.66 | 28.92 | 1.74 | 1666.96 | 1694.66 | 1656.93 | 0 |
| 1741887000 | 1665.74 | -10.32 | -0.62 | 1674.84 | 1680.27 | 1659.23 | 0 |
| 1741800600 | 1676.06 | 21.95 | 1.33 | 1656.56 | 1679.63 | 1656.56 | 0 |
| 1741714200 | 1654.1099 | -22.23 | -1.33 | 1679.02 | 1684 | 1648.1 | 0 |
| 1741627800 | 1676.34 | -11.35 | -0.67 | 1690.59 | 1700.45 | 1672.06 | 0 |
| 1741368600 | 1687.69 | -7.13 | -0.42 | 1693.15 | 1695.89 | 1676.81 | 0 |
| 1741282200 | 1694.82 | 13.88 | 0.83 | 1685.57 | 1701.04 | 1676.51 | 0 |
| 1741195800 | 1680.94 | 34.39 | 2.09 | 1648.64 | 1692.64 | 1648.64 | 0 |
| 1741109400 | 1646.55 | -55.68 | -3.27 | 1698.29 | 1698.29 | 1638.22 | 0 |
| 1741023000 | 1702.23 | 19.11 | 1.14 | 1682.44 | 1710.86 | 1673.6099 | 0 |
| 1740763800 | 1683.12 | -0.56 | -0.03 | 1682.62 | 1685.26 | 1672.2 | 0 |
| 1740677400 | 1683.68 | -18.21 | -1.07 | 1698.64 | 1699.37 | 1673.93 | 0 |
| 1740591000 | 1701.89 | 18.53 | 1.10 | 1683.82 | 1703.59 | 1683.72 | 0 |
| 1740504600 | 1683.36 | 11.11 | 0.66 | 1669.72 | 1690.68 | 1666.02 | 0 |
| 1740418200 | 1672.25 | 2.25 | 0.13 | 1670.27 | 1677.6099 | 1658.8 | 0 |
| 1740159000 | 1670 | 8.89 | 0.54 | 1661.15 | 1672.67 | 1661.15 | 0 |
| 1740072600 | 1661.1099 | -4.88 | -0.29 | 1665.94 | 1675.3699 | 1658.6199 | 0 |
| 1739986200 | 1665.99 | -7.91 | -0.47 | 1673.71 | 1689.13 | 1664.3599 | 0 |
| 1739899800 | 1673.9 | 12.13 | 0.73 | 1662.13 | 1674.8599 | 1662.13 | 0 |
| 1739813400 | 1661.77 | 13.14 | 0.80 | 1649.32 | 1666.52 | 1649.32 | 0 |
| 1739554200 | 1648.63 | 2.21 | 0.13 | 1646.41 | 1654.13 | 1644.39 | 0 |
| 1739467800 | 1646.42 | 13.26 | 0.81 | 1630.8599 | 1646.42 | 1630.67 | 0 |
| 1739381400 | 1633.16 | 0 | 0.00 | 1633.16 | 1633.16 | 1633.16 | 0 |
| 1739295000 | 1633.16 | 12.53 | 0.77 | 1620.68 | 1633.21 | 1616.07 | 0 |
| 1739208600 | 1620.63 | 5.29 | 0.33 | 1616 | 1623.38 | 1615.43 | 0 |
| 1738949400 | 1615.34 | -2.31 | -0.14 | 1615.8699 | 1620.95 | 1611.8 | 0 |
| 1738863000 | 1617.65 | 21.66 | 1.36 | 1595.8699 | 1617.65 | 1595.8699 | 0 |
| 1738776600 | 1595.99 | -4.56 | -0.28 | 1600.28 | 1600.28 | 1589.76 | 0 |
| 1738690200 | 1600.55 | 10.09 | 0.63 | 1590.82 | 1600.55 | 1578.25 | 0 |
| 1738603800 | 1590.46 | -12.34 | -0.77 | 1602.26 | 1602.26 | 1575.42 | 0 |
| 1738344600 | 1602.8 | 2.42 | 0.15 | 1600.42 | 1608.67 | 1598.98 | 0 |
| 1738258200 | 1600.38 | 2.56 | 0.16 | 1598.32 | 1602.82 | 1595.67 | 0 |
| 1738171800 | 1597.82 | 9.96 | 0.63 | 1587.6 | 1600 | 1587.6 | 0 |
| 1738085400 | 1587.8599 | -5.45 | -0.34 | 1593.38 | 1604.25 | 1586.78 | 0 |
| 1737999000 | 1593.31 | -0.07 | -0.00 | 1593.35 | 1600.14 | 1580.04 | 0 |
| 1737739800 | 1593.38 | 1.23 | 0.08 | 1592.35 | 1607.45 | 1590.39 | 0 |
| 1737653400 | 1592.15 | 14.58 | 0.92 | 1577.75 | 1592.29 | 1577.1 | 0 |
| 1737567000 | 1577.57 | -10.44 | -0.66 | 1585.44 | 1591.71 | 1576.15 | 0 |
| 1737480600 | 1588.01 | 0 | 0.00 | 1588.01 | 1588.01 | 1588.01 | 0 |
| 1737394200 | 1588.01 | -5.34 | -0.34 | 1594.31 | 1596.63 | 1585.91 | 0 |
| 1737135000 | 1593.35 | 19.67 | 1.25 | 1573.99 | 1595.63 | 1573.99 | 0 |
| 1737048600 | 1573.68 | 8.36 | 0.53 | 1565.94 | 1580.1099 | 1565.94 | 0 |
| 1736962200 | 1565.32 | 23.23 | 1.51 | 1542.35 | 1567.26 | 1542.35 | 0 |
| 1736875800 | 1542.09 | 13.41 | 0.88 | 1530.18 | 1546.28 | 1530.18 | 0 |
| 1736789400 | 1528.68 | -10.3 | -0.67 | 1537.54 | 1538.24 | 1521.31 | 0 |
| 1736530200 | 1538.98 | -9.99 | -0.64 | 1549.17 | 1553.39 | 1538.98 | 0 |
| 1736443800 | 1548.97 | 10.71 | 0.70 | 1537.09 | 1552.73 | 1526.85 | 0 |
| 1736357400 | 1538.26 | 3.13 | 0.20 | 1535.01 | 1547.63 | 1529.42 | 0 |
| 1736271000 | 1535.13 | 8.02 | 0.53 | 1527.09 | 1535.49 | 1507.98 | 0 |
| 1736184600 | 1527.1099 | 28.65 | 1.91 | 1499.31 | 1527.1099 | 1499.31 | 0 |
| 1735925400 | 1498.46 | -11.12 | -0.74 | 1509.04 | 1509.2 | 1495.55 | 0 |
| 1735839000 | 1509.58 | 11.48 | 0.77 | 1498.28 | 1512.31 | 1484.32 | 0 |
| 1735666200 | 1498.1 | 0 | 0.00 | 1498.1 | 1498.1 | 1498.1 | 0 |
| 1735579800 | 1498.1 | 2.58 | 0.17 | 1495.53 | 1504.6099 | 1488.3 | 0 |
| 1735320600 | 1495.52 | 17.89 | 1.21 | 1478 | 1495.52 | 1472.8 | 0 |
| 1735061400 | 1477.63 | 0 | 0.00 | 1477.63 | 1477.63 | 1477.63 | 0 |
| 1734975000 | 1477.63 | 0.57 | 0.04 | 1477.03 | 1481.81 | 1467.97 | 0 |
| 1734715800 | 1477.06 | -1.38 | -0.09 | 1475.01 | 1477.44 | 1455.89 | 0 |
| 1734629400 | 1478.44 | -27.34 | -1.82 | 1505.2 | 1505.2 | 1475.39 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
