Hot Features
프리미엄
PSI Basic Materials (PTBMP)
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 | 59.61 | 2.48552093367 | 2398.29 | 2475.61 | 2275.15 | 0 | 0 | IX |
| 4 | 50.34 | 2.09091362209 | 2407.56 | 2491.47 | 2275.15 | 0 | 0 | IX |
| 12 | 26.7 | 1.0982230997 | 2431.2 | 2584.18 | 2275.15 | 0 | 0 | IX |
| 26 | -67.07 | -2.6562691834 | 2524.97 | 2584.18 | 2275.15 | 0 | 0 | IX |
| 52 | -113.67 | -4.42025688587 | 2571.57 | 2872 | 2275.15 | 0 | 0 | IX |
| 156 | 166.2 | 7.25225814897 | 2291.7 | 2872 | 2048.49 | 0 | 0 | IX |
| 260 | 875.27 | 55.3047774906 | 1582.63 | 2872 | 1137.37 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2352.46 | 0 | 0.00 | 2352.46 | 2352.46 | 2352.46 | 0 |
| 1744302600 | 2352.46 | 0 | 0.00 | 2352.46 | 2352.46 | 2352.46 | 0 |
| 1744216200 | 2352.46 | -47.94 | -2.00 | 2392.03 | 2392.03 | 2338.04 | 0 |
| 1744129800 | 2400.4 | 46.1 | 1.96 | 2359.08 | 2419.79 | 2359.08 | 0 |
| 1744043400 | 2354.3 | -44.49 | -1.85 | 2398.29 | 2406.21 | 2275.15 | 0 |
| 1743784200 | 2398.79 | -47.17 | -1.93 | 2447.36 | 2447.36 | 2381.36 | 0 |
| 1743697800 | 2445.96 | -27.29 | -1.10 | 2467.21 | 2469.26 | 2439.81 | 0 |
| 1743611400 | 2473.25 | 13.42 | 0.55 | 2457.32 | 2473.25 | 2447.27 | 0 |
| 1743525000 | 2459.83 | 15.64 | 0.64 | 2444.89 | 2471.01 | 2444.89 | 0 |
| 1743438600 | 2444.19 | -31.74 | -1.28 | 2477.44 | 2477.44 | 2434.8 | 0 |
| 1743183000 | 2475.93 | 6.78 | 0.27 | 2468.45 | 2479.14 | 2463.09 | 0 |
| 1743096600 | 2469.15 | -14.96 | -0.60 | 2483.1 | 2484.88 | 2458.13 | 0 |
| 1743010200 | 2484.11 | 12.35 | 0.50 | 2471.06 | 2495.79 | 2471.06 | 0 |
| 1742923800 | 2471.76 | 9.94 | 0.40 | 2462.62 | 2481.62 | 2461.11 | 0 |
| 1742837400 | 2461.82 | 1.95 | 0.08 | 2459.87 | 2476.53 | 2448.37 | 0 |
| 1742578200 | 2459.87 | -1.56 | -0.06 | 2464.62 | 2491.4699 | 2448.82 | 0 |
| 1742491800 | 2461.43 | 8.18 | 0.33 | 2454.64 | 2462.81 | 2427.53 | 0 |
| 1742405400 | 2453.25 | 39.26 | 1.63 | 2414.2399 | 2455.56 | 2414.2399 | 0 |
| 1742319000 | 2413.9899 | -7.07 | -0.29 | 2419.55 | 2421.65 | 2405.45 | 0 |
| 1742232600 | 2421.06 | 12.7 | 0.53 | 2407.56 | 2425.86 | 2407.56 | 0 |
| 1741973400 | 2408.36 | 10.96 | 0.46 | 2396.4 | 2412.55 | 2390.2199 | 0 |
| 1741887000 | 2397.4 | -15.88 | -0.66 | 2407.7 | 2411.39 | 2391.21 | 0 |
| 1741800600 | 2413.28 | -3.08 | -0.13 | 2421.14 | 2425.86 | 2402.09 | 0 |
| 1741714200 | 2416.36 | -8.49 | -0.35 | 2425.65 | 2435.43 | 2414.9699 | 0 |
| 1741627800 | 2424.85 | -9.38 | -0.39 | 2434.23 | 2451.29 | 2423.54 | 0 |
| 1741368600 | 2434.23 | -11.31 | -0.46 | 2439.26 | 2447.26 | 2429.91 | 0 |
| 1741282200 | 2445.54 | 6.65 | 0.27 | 2440.28 | 2453.7 | 2430.9699 | 0 |
| 1741195800 | 2438.89 | 23.48 | 0.97 | 2419.39 | 2475.2399 | 2419.39 | 0 |
| 1741109400 | 2415.41 | -32.39 | -1.32 | 2449.2 | 2464.63 | 2414.01 | 0 |
| 1741023000 | 2447.8 | 13.22 | 0.54 | 2454.5 | 2461.51 | 2425.53 | 0 |
| 1740763800 | 2434.58 | -19.38 | -0.79 | 2451.17 | 2451.17 | 2427.04 | 0 |
| 1740677400 | 2453.96 | -29.96 | -1.21 | 2482.41 | 2482.41 | 2453.26 | 0 |
| 1740591000 | 2483.92 | -0.39 | -0.02 | 2484.31 | 2495.57 | 2475.92 | 0 |
| 1740504600 | 2484.31 | 18.35 | 0.74 | 2472.93 | 2499.84 | 2472.93 | 0 |
| 1740418200 | 2465.96 | -5.68 | -0.23 | 2471.39 | 2486.42 | 2452.85 | 0 |
| 1740159000 | 2471.64 | -13.46 | -0.54 | 2489.28 | 2512.33 | 2471.27 | 0 |
| 1740072600 | 2485.1 | -3.28 | -0.13 | 2488.88 | 2500.98 | 2484.2 | 0 |
| 1739986200 | 2488.38 | -9.78 | -0.39 | 2497.46 | 2516.2199 | 2484.81 | 0 |
| 1739899800 | 2498.16 | 0.44 | 0.02 | 2497.21 | 2506.44 | 2484.45 | 0 |
| 1739813400 | 2497.7199 | -27.66 | -1.10 | 2522.62 | 2530.91 | 2497.7199 | 0 |
| 1739554200 | 2525.38 | -53.18 | -2.06 | 2579.57 | 2579.57 | 2493.31 | 0 |
| 1739467800 | 2578.56 | 36.66 | 1.44 | 2539.81 | 2584.18 | 2539.81 | 0 |
| 1739381400 | 2541.9 | -12.63 | -0.49 | 2556.92 | 2568.7399 | 2541.9 | 0 |
| 1739295000 | 2554.53 | -8.87 | -0.35 | 2556.2199 | 2572.5 | 2548.36 | 0 |
| 1739208600 | 2563.4 | 9.99 | 0.39 | 2555.51 | 2580.58 | 2555.51 | 0 |
| 1738949400 | 2553.41 | -5.4 | -0.21 | 2561.32 | 2565.6 | 2545.54 | 0 |
| 1738863000 | 2558.81 | 60.39 | 2.42 | 2494.93 | 2570.69 | 2494.93 | 0 |
| 1738776600 | 2498.42 | -8.18 | -0.33 | 2506.6 | 2520.09 | 2492.7399 | 0 |
| 1738690200 | 2506.6 | 10.82 | 0.43 | 2495.08 | 2508.11 | 2484.45 | 0 |
| 1738603800 | 2495.78 | -1.93 | -0.08 | 2487.94 | 2495.78 | 2472.56 | 0 |
| 1738344600 | 2497.71 | 8.38 | 0.34 | 2490.73 | 2500.91 | 2485.05 | 0 |
| 1738258200 | 2489.33 | 5.7 | 0.23 | 2485.02 | 2497.41 | 2476.68 | 0 |
| 1738171800 | 2483.63 | 3.67 | 0.15 | 2479.96 | 2484.36 | 2468.61 | 0 |
| 1738085400 | 2479.96 | 1.35 | 0.05 | 2480.2 | 2482.4899 | 2471.76 | 0 |
| 1737999000 | 2478.61 | -6.16 | -0.25 | 2484.27 | 2493.55 | 2471.71 | 0 |
| 1737739800 | 2484.77 | 63.58 | 2.63 | 2471.52 | 2486.32 | 2467.71 | 0 |
| 1737653400 | 2421.19 | 0 | 0.00 | 2421.19 | 2421.19 | 2421.19 | 0 |
| 1737567000 | 2421.19 | 0 | 0.00 | 2421.19 | 2421.19 | 2421.19 | 0 |
| 1737480600 | 2421.19 | -2.28 | -0.09 | 2423.4699 | 2426.48 | 2402.7399 | 0 |
| 1737394200 | 2423.4699 | -5.72 | -0.24 | 2431.2 | 2450.2399 | 2423.4699 | 0 |
| 1737135000 | 2429.19 | 16.6 | 0.69 | 2407.71 | 2433.4699 | 2407.71 | 0 |
| 1737048600 | 2412.59 | -2.68 | -0.11 | 2415.27 | 2429 | 2407.41 | 0 |
| 1736962200 | 2415.27 | 11.34 | 0.47 | 2406.45 | 2423.2399 | 2401.07 | 0 |
| 1736875800 | 2403.93 | 9.61 | 0.40 | 2394.57 | 2409.44 | 2388.92 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
