Hot Features
프리미엄
PSI 20 X3 Leverage (PSI3L)
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 | -11.994 | -1.38002291984 | 869.116 | 873.546 | 831.741 | 0 | 0 | IX |
| 4 | 36.507 | 4.44873661827 | 820.615 | 888.071 | 775.972 | 0 | 0 | IX |
| 12 | 32.26 | 3.91095722678 | 824.862 | 888.071 | 749.301 | 0 | 0 | IX |
| 26 | -121.913 | -12.4523638072 | 979.035 | 1041.836 | 749.301 | 0 | 0 | IX |
| 52 | -19.327 | -2.20514827446 | 876.449 | 1150.973 | 749.301 | 0 | 0 | IX |
| 156 | 104.945 | 13.9521681732 | 752.177 | 1150.973 | 547.824 | 0 | 0 | IX |
| 260 | 15.305 | 1.81809110531 | 841.817 | 1150.973 | 221.643 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 857.122 | -4.36 | -0.51 | 860.356 | 869.111 | 853.729 | 0 |
| 1738258200 | 861.486 | 1.58 | 0.18 | 864.292 | 870.149 | 852.209 | 0 |
| 1738171800 | 859.906 | 15.55 | 1.84 | 850.625 | 867.424 | 836.184 | 0 |
| 1738085400 | 844.36 | 9.11 | 1.09 | 831.741 | 860.549 | 831.741 | 0 |
| 1737999000 | 835.254 | -15.08 | -1.77 | 838.285 | 860.422 | 834.491 | 0 |
| 1737739800 | 850.334 | -6.65 | -0.78 | 869.116 | 873.546 | 845.157 | 0 |
| 1737653400 | 856.979 | 5.61 | 0.66 | 845.43 | 861.27 | 844.636 | 0 |
| 1737567000 | 851.368 | -25.49 | -2.91 | 881.181 | 886.433 | 848.096 | 0 |
| 1737480600 | 876.862 | -6.25 | -0.71 | 873.819 | 877.231 | 860.369 | 0 |
| 1737394200 | 883.108 | 7.6 | 0.87 | 876.268 | 888.071 | 866.71 | 0 |
| 1737135000 | 875.511 | 27.08 | 3.19 | 860.179 | 885.322 | 857.901 | 0 |
| 1737048600 | 848.429 | 13.53 | 1.62 | 844.17 | 848.429 | 834.95 | 0 |
| 1736962200 | 834.901 | 30.94 | 3.85 | 822.043 | 837.146 | 810.162 | 0 |
| 1736875800 | 803.963 | 17.07 | 2.17 | 790.019 | 803.963 | 786.12 | 0 |
| 1736789400 | 786.889 | 10.92 | 1.41 | 776.84 | 794.909 | 776.661 | 0 |
| 1736530200 | 775.972 | -37.52 | -4.61 | 798.526 | 806.871 | 775.972 | 0 |
| 1736443800 | 813.489 | 9.88 | 1.23 | 796.862 | 815.088 | 786.71 | 0 |
| 1736357400 | 803.604 | -11.47 | -1.41 | 815.4 | 822.93 | 786.283 | 0 |
| 1736271000 | 815.072 | -13.33 | -1.61 | 825.12 | 829.632 | 809.021 | 0 |
| 1736184600 | 828.399 | -4.12 | -0.49 | 836.927 | 840.973 | 810.789 | 0 |
| 1735925400 | 832.517 | 12.29 | 1.50 | 820.615 | 838.657 | 820.615 | 0 |
| 1735839000 | 820.227 | 13.01 | 1.61 | 815.739 | 821.404 | 785.676 | 0 |
| 1735666200 | 807.217 | 3.6 | 0.45 | 791.223 | 807.217 | 780.538 | 0 |
| 1735579800 | 803.618 | -2.76 | -0.34 | 800.115 | 814.217 | 798.77 | 0 |
| 1735320600 | 806.374 | 17.45 | 2.21 | 784.63 | 808.367 | 777.806 | 0 |
| 1735061400 | 788.926 | 7.26 | 0.93 | 784.619 | 796.669 | 782.964 | 0 |
| 1734975000 | 781.662 | 10.31 | 1.34 | 772.126 | 789.366 | 769.725 | 0 |
| 1734715800 | 771.356 | -5.46 | -0.70 | 762.825 | 774.29 | 749.301 | 0 |
| 1734629400 | 776.812 | -1.42 | -0.18 | 762.649 | 789.654 | 762.649 | 0 |
| 1734543000 | 778.232 | -6.76 | -0.86 | 784.009 | 797.115 | 776.931 | 0 |
| 1734456600 | 784.987 | -19.5 | -2.42 | 792.06 | 792.06 | 771.315 | 0 |
| 1734370200 | 804.491 | 2.9 | 0.36 | 800.849 | 813.027 | 793.68 | 0 |
| 1734111000 | 801.591 | -2.69 | -0.33 | 804.54 | 814.68 | 794.875 | 0 |
| 1734024600 | 804.278 | 3.26 | 0.41 | 802.417 | 813.481 | 798.119 | 0 |
| 1733938200 | 801.018 | 3.26 | 0.41 | 800.362 | 813.226 | 791.358 | 0 |
| 1733851800 | 797.758 | -4.69 | -0.58 | 794.416 | 802.76 | 784.841 | 0 |
| 1733765400 | 802.446 | 6.56 | 0.82 | 810.517 | 812.359 | 797.36 | 0 |
| 1733506200 | 795.89 | -29.48 | -3.57 | 830.471 | 840.817 | 791.911 | 0 |
| 1733419800 | 825.365 | 13.79 | 1.70 | 824.932 | 831.876 | 816.038 | 0 |
| 1733333400 | 811.576 | -11.77 | -1.43 | 827.179 | 831.993 | 809.466 | 0 |
| 1733247000 | 823.346 | 16.22 | 2.01 | 814.067 | 824.005 | 800.956 | 0 |
| 1733160600 | 807.128 | -22 | -2.65 | 828.873 | 846.156 | 805.818 | 0 |
| 1732901400 | 829.13 | -5.04 | -0.60 | 832.829 | 834.125 | 814.438 | 0 |
| 1732815000 | 834.171 | 4.83 | 0.58 | 832.047 | 843.965 | 825.81 | 0 |
| 1732728600 | 829.338 | 0.85 | 0.10 | 817.933 | 829.657 | 806.349 | 0 |
| 1732642200 | 828.487 | -9.33 | -1.11 | 832.205 | 839.284 | 820.596 | 0 |
| 1732555800 | 837.815 | 11.08 | 1.34 | 828.88 | 844.992 | 826.348 | 0 |
| 1732296600 | 826.731 | 18.35 | 2.27 | 815.606 | 828.456 | 809.676 | 0 |
| 1732210200 | 808.382 | 2.69 | 0.33 | 805.626 | 810.312 | 790.644 | 0 |
| 1732123800 | 805.694 | -2.68 | -0.33 | 820.822 | 828.837 | 802.542 | 0 |
| 1732037400 | 808.374 | -21.04 | -2.54 | 830.327 | 835.759 | 792.391 | 0 |
| 1731951000 | 829.418 | -6.21 | -0.74 | 835.66 | 848.524 | 825.822 | 0 |
| 1731691800 | 835.628 | 20.3 | 2.49 | 824.88 | 845.156 | 820.169 | 0 |
| 1731605400 | 815.326 | 15.24 | 1.90 | 796.777 | 823.137 | 793.142 | 0 |
| 1731519000 | 800.091 | 0 | 0.00 | 800.091 | 800.091 | 800.091 | 0 |
| 1731432600 | 800.091 | -34.34 | -4.11 | 824.225 | 831.783 | 800.091 | 0 |
| 1731346200 | 834.427 | 12.17 | 1.48 | 835.117 | 839.815 | 828.454 | 0 |
| 1731087000 | 822.257 | 14.71 | 1.82 | 824.862 | 837.926 | 821.864 | 0 |
| 1731000600 | 807.546 | 5.39 | 0.67 | 813.538 | 820.601 | 799.808 | 0 |
| 1730914200 | 802.156 | -87.56 | -9.84 | 867.796 | 871.832 | 782.807 | 0 |
| 1730827800 | 889.716 | -15.16 | -1.68 | 899.696 | 909.164 | 886.108 | 0 |
| 1730741400 | 904.874 | -4.65 | -0.51 | 920.118 | 927.551 | 900.693 | 0 |
