Hot Features
프리미엄
PSI Consumer Discretionary (PTCGP)
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 | 58.63 | 1.10831758034 | 5290 | 5373.33 | 5127.78 | 0 | 0 | IX |
| 4 | -13.27 | -0.247486898301 | 5361.9 | 5424.58 | 5127.78 | 0 | 0 | IX |
| 12 | 246.87 | 4.83891833407 | 5101.76 | 5470.96 | 5098.75 | 0 | 0 | IX |
| 26 | 95.83 | 1.82436034115 | 5252.8 | 5470.96 | 5025.82 | 0 | 0 | IX |
| 52 | 363.22 | 7.28565955458 | 4985.41 | 5470.96 | 4953.77 | 0 | 0 | IX |
| 156 | 1005.88 | 23.1622819642 | 4342.75 | 5470.96 | 3980.45 | 0 | 0 | IX |
| 260 | 2013.09 | 60.3527464818 | 3335.54 | 5470.96 | 2884.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5372.1899 | 31.8 | 0.60 | 5328.09 | 5373.33 | 5328.09 | 0 |
| 1744302600 | 5340.39 | 13.54 | 0.25 | 5355.55 | 5361.28 | 5250.71 | 0 |
| 1744216200 | 5326.85 | 54.04 | 1.02 | 5274.47 | 5332.49 | 5271.15 | 0 |
| 1744129800 | 5272.81 | 34.28 | 0.65 | 5233.08 | 5296.75 | 5169.6899 | 0 |
| 1744043400 | 5238.53 | -135.82 | -2.53 | 5290 | 5290 | 5127.78 | 0 |
| 1743787800 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743701400 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743615000 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743528600 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743442200 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743183000 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743096600 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1743010200 | 5374.35 | 0 | 0.00 | 5374.35 | 5374.35 | 5374.35 | 0 |
| 1742923800 | 5374.35 | 1.03 | 0.02 | 5373.32 | 5378.45 | 5346.55 | 0 |
| 1742837400 | 5373.32 | 38.65 | 0.72 | 5346.97 | 5392.17 | 5330.57 | 0 |
| 1742578200 | 5334.67 | -71.95 | -1.33 | 5403.72 | 5403.72 | 5334.67 | 0 |
| 1742491800 | 5406.62 | -14.49 | -0.27 | 5408.81 | 5421.9399 | 5381.6 | 0 |
| 1742405400 | 5421.11 | 7.57 | 0.14 | 5413.54 | 5424.58 | 5408.81 | 0 |
| 1742319000 | 5413.54 | 22.5 | 0.42 | 5388.97 | 5413.54 | 5388.97 | 0 |
| 1742232600 | 5391.04 | 29.14 | 0.54 | 5361.9 | 5391.04 | 5361.49 | 0 |
| 1741973400 | 5361.9 | -60.88 | -1.12 | 5421.95 | 5470.96 | 5361.9 | 0 |
| 1741887000 | 5422.78 | -9.24 | -0.17 | 5366.41 | 5460.67 | 5366.41 | 0 |
| 1741800600 | 5432.02 | 55.13 | 1.03 | 5377.3 | 5440.2299 | 5373.2 | 0 |
| 1741714200 | 5376.89 | 28.33 | 0.53 | 5348.97 | 5376.89 | 5348.97 | 0 |
| 1741627800 | 5348.56 | -6.59 | -0.12 | 5355.57 | 5364.96 | 5336.25 | 0 |
| 1741368600 | 5355.15 | 54.37 | 1.03 | 5297.37 | 5355.15 | 5285.77 | 0 |
| 1741282200 | 5300.78 | 5.45 | 0.10 | 5283.9799 | 5330.38 | 5277.82 | 0 |
| 1741195800 | 5295.33 | -8.53 | -0.16 | 5295.66 | 5303.86 | 5257.03 | 0 |
| 1741109400 | 5303.86 | 17.91 | 0.34 | 5284.71 | 5303.86 | 5280.15 | 0 |
| 1741023000 | 5285.95 | -48.02 | -0.90 | 5333.97 | 5365.12 | 5219.77 | 0 |
| 1740763800 | 5333.97 | 46.26 | 0.87 | 5287.71 | 5345.06 | 5287.71 | 0 |
| 1740677400 | 5287.71 | -13.61 | -0.26 | 5299.05 | 5310.02 | 5270.29 | 0 |
| 1740591000 | 5301.32 | 17.67 | 0.33 | 5295.93 | 5306.9799 | 5285.2 | 0 |
| 1740504600 | 5283.65 | -25.86 | -0.49 | 5306.2 | 5306.2 | 5271.38 | 0 |
| 1740418200 | 5309.51 | 69.57 | 1.33 | 5254.68 | 5310.29 | 5237.66 | 0 |
| 1740159000 | 5239.9399 | 4.57 | 0.09 | 5235.37 | 5267.77 | 5222.54 | 0 |
| 1740072600 | 5235.37 | -73.27 | -1.38 | 5300.37 | 5329.1 | 5220.6 | 0 |
| 1739986200 | 5308.64 | -6.25 | -0.12 | 5314.89 | 5368.08 | 5284.08 | 0 |
| 1739899800 | 5314.89 | 50.59 | 0.96 | 5263.88 | 5314.89 | 5217.5 | 0 |
| 1739813400 | 5264.3 | 97.78 | 1.89 | 5166.15 | 5268.39 | 5166.15 | 0 |
| 1739554200 | 5166.52 | 13.52 | 0.26 | 5170.01 | 5182.28 | 5140.4799 | 0 |
| 1739467800 | 5153 | -20.4 | -0.39 | 5160.6899 | 5182.2299 | 5148.91 | 0 |
| 1739381400 | 5173.4 | 0 | 0.00 | 5173.4 | 5173.4 | 5173.4 | 0 |
| 1739295000 | 5173.4 | 21.75 | 0.42 | 5151.65 | 5189.77 | 5151.65 | 0 |
| 1739208600 | 5151.65 | -56.07 | -1.08 | 5208.13 | 5215.45 | 5143.41 | 0 |
| 1738949400 | 5207.72 | -21.04 | -0.40 | 5212.24 | 5241.04 | 5204.71 | 0 |
| 1738863000 | 5228.76 | 33.32 | 0.64 | 5178.91 | 5245.99 | 5178.91 | 0 |
| 1738776600 | 5195.4399 | -67.69 | -1.29 | 5258.6 | 5271.27 | 5172.49 | 0 |
| 1738690200 | 5263.13 | -23.38 | -0.44 | 5261.72 | 5273.2299 | 5250.8 | 0 |
| 1738603800 | 5286.51 | -34.59 | -0.65 | 5316.56 | 5316.56 | 5270.43 | 0 |
| 1738344600 | 5321.1 | 72 | 1.37 | 5249.1 | 5321.1 | 5249.1 | 0 |
| 1738258200 | 5249.1 | 11.04 | 0.21 | 5230.13 | 5283.93 | 5230.13 | 0 |
| 1738171800 | 5238.06 | 30.61 | 0.59 | 5211.55 | 5239.67 | 5211.55 | 0 |
| 1738085400 | 5207.45 | -13.31 | -0.25 | 5220.76 | 5245.93 | 5192.1 | 0 |
| 1737999000 | 5220.76 | -45.85 | -0.87 | 5266.61 | 5319.4799 | 5220.76 | 0 |
| 1737739800 | 5266.61 | -64.76 | -1.21 | 5315 | 5315 | 5232.38 | 0 |
| 1737653400 | 5331.37 | 29.28 | 0.55 | 5297.99 | 5360.9799 | 5297.88 | 0 |
| 1737567000 | 5302.09 | 68.54 | 1.31 | 5294.9399 | 5373.27 | 5294.89 | 0 |
| 1737480600 | 5233.55 | 77.49 | 1.50 | 5156.06 | 5282.67 | 5134.61 | 0 |
| 1737394200 | 5156.06 | 53.75 | 1.05 | 5101.76 | 5156.06 | 5098.75 | 0 |
| 1737135000 | 5102.31 | 39.52 | 0.78 | 5061.55 | 5129.89 | 5061.55 | 0 |
| 1737048600 | 5062.79 | -54.5 | -1.07 | 5116.53 | 5116.53 | 5025.82 | 0 |
| 1736962200 | 5117.29 | 18.55 | 0.36 | 5104.4 | 5117.29 | 5083.65 | 0 |
| 1736875800 | 5098.74 | 28.89 | 0.57 | 5072.12 | 5135.8 | 5041.31 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
