Hot Features
프리미엄
PSI 20 Short (PSISH)
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 | -0.118 | -0.0387087038817 | 304.841 | 309.269 | 302.031 | 0 | 0 | IX |
| 4 | 5.07 | 1.6919570303 | 299.653 | 309.845 | 293.74 | 0 | 0 | IX |
| 12 | 17.774 | 6.19413205831 | 286.949 | 309.845 | 281.88 | 0 | 0 | IX |
| 26 | 23.72 | 8.44119101931 | 281.003 | 309.845 | 277.68 | 0 | 0 | IX |
| 52 | -0.997 | -0.326115399712 | 305.72 | 323.73 | 276.952 | 0 | 0 | IX |
| 156 | -72.991 | -19.3244094738 | 377.714 | 397.25 | 276.952 | 0 | 0 | IX |
| 260 | -183.636 | -37.6026652524 | 488.359 | 692.356 | 276.952 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 304.723 | -2.29 | -0.75 | 306.13099 | 306.882 | 304.505 | 0 |
| 1732210200 | 307.01299 | -0.31 | -0.10 | 307.36399 | 309.269 | 306.76799 | 0 |
| 1732123800 | 307.322 | 0.37 | 0.12 | 305.408 | 307.721 | 304.39299 | 0 |
| 1732037400 | 306.951 | 2.61 | 0.86 | 304.266 | 308.906 | 303.601 | 0 |
| 1731951000 | 304.344 | 0.85 | 0.28 | 303.589 | 304.77999 | 302.031 | 0 |
| 1731691800 | 303.49599 | -2.51 | -0.82 | 304.841 | 305.43 | 302.30399 | 0 |
| 1731605400 | 306.003 | -3.89 | -1.26 | 308.443 | 308.921 | 304.976 | 0 |
| 1731519000 | 309.895 | 1.91 | 0.62 | 306.79 | 310.475 | 306.11399 | 0 |
| 1731432600 | 307.988 | 4.2 | 1.38 | 305.059 | 307.988 | 304.142 | 0 |
| 1731346200 | 303.789 | -1.41 | -0.46 | 303.704 | 304.528 | 303.122 | 0 |
| 1731087000 | 305.19799 | -1.83 | -0.60 | 304.868 | 305.247 | 303.212 | 0 |
| 1731000600 | 307.02999 | -0.66 | -0.21 | 306.26299 | 308.019 | 305.36 | 0 |
| 1730914200 | 307.68599 | 9.8 | 3.29 | 300.36 | 309.845 | 299.91 | 0 |
| 1730827800 | 297.882 | 1.69 | 0.57 | 296.794 | 298.276 | 295.76 | 0 |
| 1730741400 | 296.197 | 0.6 | 0.20 | 294.546 | 296.64999 | 293.74 | 0 |
| 1730482200 | 295.599 | -2.79 | -0.93 | 296.897 | 297.969 | 294.85 | 0 |
| 1730395800 | 298.387 | -6.69 | -2.19 | 300.33499 | 300.33499 | 297.519 | 0 |
| 1730309400 | 305.07299 | 2.26 | 0.75 | 304.458 | 305.565 | 303.31099 | 0 |
| 1730223000 | 302.809 | 0.86 | 0.28 | 300.321 | 303.94 | 299.616 | 0 |
| 1730136600 | 301.952 | 2.79 | 0.93 | 298.385 | 302.807 | 298.385 | 0 |
| 1729873800 | 299.163 | -0.97 | -0.32 | 299.653 | 299.915 | 297.849 | 0 |
| 1729787400 | 300.129 | 1.4 | 0.47 | 298.741 | 300.135 | 297.244 | 0 |
| 1729701000 | 298.731 | 1.6 | 0.54 | 296.99599 | 299.767 | 296.592 | 0 |
| 1729614600 | 297.127 | 5.47 | 1.87 | 294.252 | 297.849 | 294.242 | 0 |
| 1729528200 | 291.659 | 0 | 0.00 | 291.659 | 291.659 | 291.659 | 0 |
| 1729269000 | 291.659 | 1.86 | 0.64 | 290.095 | 291.884 | 290.07799 | 0 |
| 1729182600 | 289.798 | 1.51 | 0.52 | 287.93 | 289.981 | 287.557 | 0 |
| 1729096200 | 288.288 | -2.22 | -0.76 | 289.91199 | 290.601 | 288.26299 | 0 |
| 1729009800 | 290.507 | 0.88 | 0.31 | 290.624 | 291.839 | 289.94099 | 0 |
| 1728923400 | 289.623 | 1.83 | 0.64 | 287.836 | 290.036 | 287.769 | 0 |
| 1728664200 | 287.79 | -2.97 | -1.02 | 290.922 | 291.165 | 287.777 | 0 |
| 1728577800 | 290.75799 | 0.87 | 0.30 | 289.32 | 290.75799 | 288.772 | 0 |
| 1728491400 | 289.884 | -1.56 | -0.54 | 289.99 | 291.617 | 289.544 | 0 |
| 1728405000 | 291.446 | 1.12 | 0.39 | 291.13799 | 292.059 | 290.161 | 0 |
| 1728318600 | 290.32799 | -1.86 | -0.64 | 291.494 | 292.087 | 289.74599 | 0 |
| 1728059400 | 292.184 | -0.02 | -0.01 | 291.832 | 292.569 | 290.512 | 0 |
| 1727973000 | 292.206 | 2.18 | 0.75 | 289.06599 | 292.206 | 288.879 | 0 |
| 1727886600 | 290.026 | 1.92 | 0.67 | 287.92899 | 290.026 | 287.03699 | 0 |
| 1727800200 | 288.107 | 2.35 | 0.82 | 286.338 | 288.12099 | 285.98399 | 0 |
| 1727713800 | 285.75799 | 0.8 | 0.28 | 285.132 | 287.8 | 285.132 | 0 |
| 1727454600 | 284.957 | -1.51 | -0.53 | 285.986 | 286.75799 | 284.732 | 0 |
| 1727368200 | 286.464 | 0.99 | 0.35 | 285.395 | 287.622 | 285.395 | 0 |
| 1727281800 | 285.473 | -1.19 | -0.41 | 287.497 | 287.964 | 285.10199 | 0 |
| 1727195400 | 286.659 | -1.11 | -0.38 | 287.349 | 288.232 | 285.981 | 0 |
| 1727109000 | 287.764 | -0.63 | -0.22 | 287.589 | 288.782 | 286.58499 | 0 |
| 1726849800 | 288.391 | 0.11 | 0.04 | 288.391 | 289.286 | 287.943 | 0 |
| 1726763400 | 288.279 | 1.51 | 0.53 | 285.31 | 289.36 | 284.909 | 0 |
| 1726677000 | 286.769 | 2.71 | 0.95 | 283.814 | 286.788 | 283.202 | 0 |
| 1726590600 | 284.063 | -1.1 | -0.39 | 283.957 | 284.742 | 283.56099 | 0 |
| 1726504200 | 285.166 | 2.15 | 0.76 | 283.395 | 285.295 | 283.014 | 0 |
| 1726245000 | 283.017 | -1.88 | -0.66 | 283.897 | 284.301 | 281.88 | 0 |
| 1726158600 | 284.892 | -0.45 | -0.16 | 284.118 | 285.002 | 283.35899 | 0 |
| 1726072200 | 285.34699 | -3.12 | -1.08 | 286.80399 | 287.056 | 284.93 | 0 |
| 1725985800 | 288.466 | 2.94 | 1.03 | 285.925 | 288.466 | 284.132 | 0 |
| 1725899400 | 285.526 | -2.22 | -0.77 | 287.038 | 287.253 | 285.254 | 0 |
| 1725640200 | 287.741 | 0.99 | 0.34 | 287.618 | 288.913 | 285.80399 | 0 |
| 1725553800 | 286.752 | 0 | 0.00 | 287.683 | 287.683 | 284.94799 | 0 |
| 1725467400 | 286.749 | -1.36 | -0.47 | 290.72699 | 290.79 | 286.749 | 0 |
| 1725381000 | 288.11 | 2.88 | 1.01 | 284.576 | 288.486 | 284.14299 | 0 |
| 1725294600 | 285.23 | -0.41 | -0.14 | 285.831 | 286.987 | 284.72699 | 0 |
| 1725035400 | 285.64 | -1.93 | -0.67 | 286.949 | 286.949 | 284.253 | 0 |
| 1724949000 | 287.57 | 0.25 | 0.09 | 288.67399 | 289.087 | 286.442 | 0 |
| 1724862600 | 287.322 | 1.24 | 0.43 | 286.206 | 287.322 | 285.237 | 0 |
| 1724776200 | 286.08499 | -1.24 | -0.43 | 286.757 | 286.919 | 285.782 | 0 |
| 1724689800 | 287.32299 | -0.59 | -0.21 | 288.228 | 288.75599 | 287.147 | 0 |
