Hot Features
프리미엄
PSI 20 TR (PSITR)
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 | 2.86 | 0.0150388196104 | 19017.45 | 19202.63 | 18761.11 | 0 | 0 | IX |
| 4 | -301.88 | -1.56234878138 | 19322.19 | 19729.48 | 18668.76 | 0 | 0 | IX |
| 12 | -976.18 | -4.88175674831 | 19996.49 | 20400.66 | 18668.76 | 0 | 0 | IX |
| 26 | -1092.2 | -5.43045099791 | 20112.51 | 20502.53 | 18668.76 | 0 | 0 | IX |
| 52 | 1082.34 | 6.03379312152 | 17937.97 | 20502.53 | 17276.49 | 0 | 0 | IX |
| 156 | 4535.59 | 31.3129283825 | 14484.72 | 20502.53 | 13601.9 | 0 | 0 | IX |
| 260 | 6370.17 | 50.3565177935 | 12650.14 | 20502.53 | 8550.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 18899.64 | 22.21 | 0.12 | 18878.11 | 18914.71 | 18761.11 | 0 |
| 1732123800 | 18877.43 | -19.67 | -0.10 | 18995.31 | 19057.77 | 18852.87 | 0 |
| 1732037400 | 18897.1 | -159.95 | -0.84 | 19065.23 | 19106.84 | 18774.69 | 0 |
| 1731951000 | 19057.05 | -43.64 | -0.23 | 19104.61 | 19202.63 | 19029.65 | 0 |
| 1731691800 | 19100.69 | 158.43 | 0.84 | 19017.45 | 19174.48 | 18980.98 | 0 |
| 1731605400 | 18942.26 | 124.76 | 0.66 | 18795.02 | 19004.25 | 18766.16 | 0 |
| 1731519000 | 18817.5 | 0 | 0.00 | 18817.5 | 18817.5 | 18817.5 | 0 |
| 1731432600 | 18817.5 | -260.45 | -1.37 | 19001.42 | 19059.03 | 18817.5 | 0 |
| 1731346200 | 19077.95 | 97.3 | 0.51 | 19083.26 | 19119.41 | 19031.99 | 0 |
| 1731087000 | 18980.65 | 115.76 | 0.61 | 19000.94 | 19102.67 | 18977.59 | 0 |
| 1731000600 | 18864.89 | 43.36 | 0.23 | 18911.76 | 18967 | 18804.37 | 0 |
| 1730914200 | 18821.53 | -637.08 | -3.27 | 19300.06 | 19329.48 | 18680.47 | 0 |
| 1730827800 | 19458.61 | -108 | -0.55 | 19530.54 | 19598.79 | 19432.6 | 0 |
| 1730741400 | 19566.61 | -29.65 | -0.15 | 19676.1 | 19729.48 | 19536.59 | 0 |
| 1730482200 | 19596.26 | 184.64 | 0.95 | 19511.86 | 19645.01 | 19442.12 | 0 |
| 1730395800 | 19411.62 | 419.48 | 2.21 | 19290.37 | 19465.62 | 19290.37 | 0 |
| 1730309400 | 18992.14 | -139.76 | -0.73 | 19030.98 | 19103.47 | 18961.05 | 0 |
| 1730223000 | 19131.9 | -51.18 | -0.27 | 19290.03 | 19334.77 | 19060.1 | 0 |
| 1730136600 | 19183.08 | -170.6 | -0.88 | 19413.9 | 19413.9 | 19127.82 | 0 |
| 1729873800 | 19353.68 | 65.42 | 0.34 | 19322.19 | 19438.12 | 19305.34 | 0 |
| 1729787400 | 19288.26 | -87.12 | -0.45 | 19378.29 | 19475.41 | 19287.87 | 0 |
| 1729701000 | 19375.38 | -101.58 | -0.52 | 19489.15 | 19515.62 | 19307.51 | 0 |
| 1729614600 | 19476.96 | -220.33 | -1.12 | 19669.68 | 19670.36 | 19428.57 | 0 |
| 1729528200 | 19697.29 | -133.68 | -0.67 | 19818.52 | 19884.8 | 19697.29 | 0 |
| 1729269000 | 19830.97 | -124.45 | -0.62 | 19938.66 | 19939.82 | 19815.51 | 0 |
| 1729182600 | 19955.42 | -101.42 | -0.51 | 20085.41 | 20111.34 | 19942.72 | 0 |
| 1729096200 | 20056.84 | 155.68 | 0.78 | 19945.6 | 20058.51 | 19898.36 | 0 |
| 1729009800 | 19901.16 | -57.22 | -0.29 | 19893.07 | 19940.12 | 19809.36 | 0 |
| 1728923400 | 19958.38 | -116.78 | -0.58 | 20083.04 | 20087.71 | 19929.61 | 0 |
| 1728664200 | 20075.16 | 150.08 | 0.75 | 19861.17 | 20076.08 | 19844.55 | 0 |
| 1728577800 | 19925.08 | 0 | 0.00 | 19925.08 | 19925.08 | 19925.08 | 0 |
| 1728491400 | 19925.08 | 109.82 | 0.55 | 19917.88 | 19948.24 | 19807.26 | 0 |
| 1728405000 | 19815.26 | -72.94 | -0.37 | 19836.37 | 19903.24 | 19773.25 | 0 |
| 1728318600 | 19888.2 | 136.38 | 0.69 | 19809.32 | 19927.54 | 19769.26 | 0 |
| 1728059400 | 19751.82 | 5.13 | 0.03 | 19775.58 | 19864.78 | 19725.82 | 0 |
| 1727973000 | 19746.69 | -145.84 | -0.73 | 19962.06 | 19974.9 | 19746.69 | 0 |
| 1727886600 | 19892.53 | -129.71 | -0.65 | 20038.3 | 20100.27 | 19892.53 | 0 |
| 1727800200 | 20022.24 | -162.23 | -0.80 | 20147.22 | 20172.17 | 20021.26 | 0 |
| 1727713800 | 20184.47 | -45.7 | -0.23 | 20228.89 | 20228.89 | 20039.48 | 0 |
| 1727454600 | 20230.17 | 109.62 | 0.54 | 20157.88 | 20245.95 | 20103.6 | 0 |
| 1727368200 | 20120.55 | -66.4 | -0.33 | 20196.17 | 20196.17 | 20038.72 | 0 |
| 1727281800 | 20186.95 | 86.89 | 0.43 | 20045.01 | 20212.98 | 20012.28 | 0 |
| 1727195400 | 20100.06 | 80.56 | 0.40 | 20052.11 | 20147.22 | 19990.64 | 0 |
| 1727109000 | 20019.5 | 54.37 | 0.27 | 20031.62 | 20101.08 | 19949.12 | 0 |
| 1726849800 | 19965.13 | -4.1 | -0.02 | 19965.13 | 19996.15 | 19903.13 | 0 |
| 1726763400 | 19969.23 | -101.73 | -0.51 | 20176.99 | 20205.06 | 19893.54 | 0 |
| 1726677000 | 20070.96 | -188.99 | -0.93 | 20281.71 | 20325.31 | 20069.57 | 0 |
| 1726590600 | 20259.95 | 82.04 | 0.41 | 20267.43 | 20295.43 | 20211.89 | 0 |
| 1726504200 | 20177.91 | -142.22 | -0.70 | 20305.01 | 20332.38 | 20168.64 | 0 |
| 1726245000 | 20320.13 | 136.83 | 0.68 | 20257.74 | 20400.66 | 20229.15 | 0 |
| 1726158600 | 20183.3 | 36.16 | 0.18 | 20237.92 | 20291.51 | 20175.51 | 0 |
| 1726072200 | 20147.14 | 219.37 | 1.10 | 20046.49 | 20175.97 | 20029.07 | 0 |
| 1725985800 | 19927.77 | -203.27 | -1.01 | 20106.91 | 20233.28 | 19927.77 | 0 |
| 1725899400 | 20131.04 | 165.53 | 0.83 | 20026.15 | 20149.89 | 20011.22 | 0 |
| 1725640200 | 19965.51 | -65.13 | -0.33 | 19974.12 | 20100.79 | 19883.64 | 0 |
| 1725553800 | 20030.64 | 3.75 | 0.02 | 19965.61 | 20156.64 | 19965.61 | 0 |
| 1725467400 | 20026.89 | 98.12 | 0.49 | 19751.68 | 20026.89 | 19747.32 | 0 |
| 1725381000 | 19928.77 | -199.26 | -0.99 | 20178.19 | 20208.71 | 19902.22 | 0 |
| 1725294600 | 20128.03 | 40.77 | 0.20 | 20085.79 | 20163.42 | 20004.48 | 0 |
| 1725035400 | 20087.26 | 137.81 | 0.69 | 19996.49 | 20183.51 | 19996.49 | 0 |
| 1724949000 | 19949.45 | -13.26 | -0.07 | 19872.76 | 20027.79 | 19844.02 | 0 |
| 1724862600 | 19962.71 | -82.68 | -0.41 | 20040.91 | 20108.77 | 19962.71 | 0 |
| 1724776200 | 20045.39 | 89.91 | 0.45 | 19998.76 | 20066.45 | 19987.47 | 0 |
| 1724689800 | 19955.48 | 52.69 | 0.26 | 19892.88 | 19967.68 | 19856.39 | 0 |
| 1724430600 | 19902.79 | 157.6 | 0.80 | 19728.46 | 19918.5 | 19718.02 | 0 |
| 1724344200 | 19745.19 | -86.03 | -0.43 | 19811.5 | 19880.84 | 19745.19 | 0 |
