Hot Features
프리미엄
PSI 20 ex Banks NR (PTEBN)
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 | 28.56 | 0.412071264089 | 6930.84 | 6976.74 | 6830.13 | 0 | 0 | IX |
| 4 | -155.24 | -2.18197969258 | 7114.64 | 7178.93 | 6775.11 | 0 | 0 | IX |
| 12 | -562.55 | -7.47877877412 | 7521.95 | 7652.65 | 6775.11 | 0 | 0 | IX |
| 26 | -846.68 | -10.8464171518 | 7806.08 | 7902.47 | 6775.11 | 0 | 0 | IX |
| 52 | -157.16 | -2.20837033623 | 7116.56 | 7961.6 | 6775.11 | 0 | 0 | IX |
| 156 | 721.47 | 11.5658559811 | 6237.93 | 7961.6 | 5809.96 | 0 | 0 | IX |
| 260 | 1628.79 | 30.5554148587 | 5330.61 | 7961.6 | 3730.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 6959.4 | 30.7 | 0.44 | 6936.31 | 6976.74 | 6924.43 | 0 |
| 1732296600 | 6928.7 | 73.38 | 1.07 | 6881.29 | 6936.84 | 6881.29 | 0 |
| 1732210200 | 6855.32 | -16.28 | -0.24 | 6864.76 | 6881.25 | 6830.13 | 0 |
| 1732123800 | 6871.6 | -8.88 | -0.13 | 6919.19 | 6942.13 | 6865.76 | 0 |
| 1732037400 | 6880.48 | -42.91 | -0.62 | 6930.84 | 6950.38 | 6843.61 | 0 |
| 1731951000 | 6923.39 | -30.61 | -0.44 | 6959.52 | 6990.63 | 6922.51 | 0 |
| 1731691800 | 6954 | 63.66 | 0.92 | 6926.55 | 6979.55 | 6908.96 | 0 |
| 1731605400 | 6890.34 | 57.84 | 0.85 | 6827.62 | 6918.09 | 6820.97 | 0 |
| 1731519000 | 6832.5 | 0 | 0.00 | 6832.5 | 6832.5 | 6832.5 | 0 |
| 1731432600 | 6832.5 | -78.16 | -1.13 | 6881.36 | 6905.23 | 6832.5 | 0 |
| 1731346200 | 6910.66 | 32.66 | 0.47 | 6907.42 | 6931.92 | 6900.12 | 0 |
| 1731087000 | 6878 | 45.14 | 0.66 | 6894.67 | 6927.28 | 6878 | 0 |
| 1731000600 | 6832.86 | 10.18 | 0.15 | 6862.67 | 6885.78 | 6815.28 | 0 |
| 1730914200 | 6822.68 | -251.6 | -3.56 | 7001.56 | 7015.6 | 6775.11 | 0 |
| 1730827800 | 7074.28 | -66.43 | -0.93 | 7118.79 | 7128.78 | 7074.28 | 0 |
| 1730741400 | 7140.71 | 32.08 | 0.45 | 7132.28 | 7178.93 | 7105.39 | 0 |
| 1730482200 | 7108.63 | 84.5 | 1.20 | 7067.14 | 7127.74 | 7059.05 | 0 |
| 1730395800 | 7024.13 | 34.98 | 0.50 | 7086.62 | 7093.27 | 6993.89 | 0 |
| 1730309400 | 6989.15 | -54.85 | -0.78 | 7005.94 | 7038.34 | 6984.74 | 0 |
| 1730223000 | 7044 | -32.5 | -0.46 | 7114.64 | 7126.95 | 7020.24 | 0 |
| 1730136600 | 7076.5 | -77.79 | -1.09 | 7164.13 | 7164.13 | 7061.13 | 0 |
| 1729873800 | 7154.29 | 34.91 | 0.49 | 7120.7 | 7167.79 | 7117.31 | 0 |
| 1729787400 | 7119.38 | -10.57 | -0.15 | 7131.99 | 7171.36 | 7113 | 0 |
| 1729701000 | 7129.95 | -41.27 | -0.58 | 7178.16 | 7192.26 | 7101.64 | 0 |
| 1729614600 | 7171.22 | -112.97 | -1.55 | 7269.21 | 7273.55 | 7169.29 | 0 |
| 1729528200 | 7284.19 | -48 | -0.65 | 7332.82 | 7365.55 | 7281 | 0 |
| 1729269000 | 7332.19 | -57.41 | -0.78 | 7378.4 | 7378.91 | 7325.61 | 0 |
| 1729182600 | 7389.6 | -52.93 | -0.71 | 7454.27 | 7457.72 | 7385.36 | 0 |
| 1729096200 | 7442.53 | 56.79 | 0.77 | 7387.02 | 7442.53 | 7375.68 | 0 |
| 1729009800 | 7385.74 | -3.73 | -0.05 | 7361.94 | 7408.38 | 7349.5 | 0 |
| 1728923400 | 7389.47 | -46.63 | -0.63 | 7417.64 | 7418.9 | 7376.62 | 0 |
| 1728664200 | 7436.1 | 5.88 | 0.08 | 7393.06 | 7442.27 | 7385.13 | 0 |
| 1728577800 | 7430.22 | 0 | 0.00 | 7430.22 | 7430.22 | 7430.22 | 0 |
| 1728491400 | 7430.22 | 39.47 | 0.53 | 7429.91 | 7441.13 | 7400.51 | 0 |
| 1728405000 | 7390.75 | -45.25 | -0.61 | 7405.74 | 7432.86 | 7388.12 | 0 |
| 1728318600 | 7436 | 14.02 | 0.19 | 7434.63 | 7454.46 | 7401.23 | 0 |
| 1728059400 | 7421.98 | -21.16 | -0.28 | 7449.16 | 7484.49 | 7405.16 | 0 |
| 1727973000 | 7443.14 | -73.63 | -0.98 | 7539.96 | 7545.75 | 7443.14 | 0 |
| 1727886600 | 7516.77 | -65.27 | -0.86 | 7593.29 | 7611.58 | 7516.77 | 0 |
| 1727800200 | 7582.04 | -5.48 | -0.07 | 7581.03 | 7616.54 | 7560.55 | 0 |
| 1727713800 | 7587.52 | -8.44 | -0.11 | 7597.59 | 7600.98 | 7532.6 | 0 |
| 1727454600 | 7595.96 | 77.14 | 1.03 | 7545.87 | 7600.49 | 7540.89 | 0 |
| 1727368200 | 7518.82 | -73.11 | -0.96 | 7587.28 | 7587.28 | 7514.88 | 0 |
| 1727281800 | 7591.93 | 45.66 | 0.61 | 7531.42 | 7599.23 | 7526.24 | 0 |
| 1727195400 | 7546.27 | 45.38 | 0.60 | 7512.62 | 7560.76 | 7501.23 | 0 |
| 1727109000 | 7500.89 | 56.77 | 0.76 | 7475.91 | 7522.61 | 7457.52 | 0 |
| 1726849800 | 7444.12 | -9.79 | -0.13 | 7444.12 | 7453.88 | 7421.64 | 0 |
| 1726763400 | 7453.91 | -36.95 | -0.49 | 7530.1 | 7541.52 | 7424.4 | 0 |
| 1726677000 | 7490.86 | -92.36 | -1.22 | 7592.98 | 7596.62 | 7490.86 | 0 |
| 1726590600 | 7583.22 | 8.22 | 0.11 | 7601.77 | 7604.1 | 7569.63 | 0 |
| 1726504200 | 7575 | -44.98 | -0.59 | 7616.81 | 7628.87 | 7573.08 | 0 |
| 1726245000 | 7619.98 | 44.01 | 0.58 | 7606.82 | 7652.65 | 7592.19 | 0 |
| 1726158600 | 7575.97 | -3.31 | -0.04 | 7606.61 | 7623.98 | 7575.97 | 0 |
| 1726072200 | 7579.28 | 84.65 | 1.13 | 7537.03 | 7589.32 | 7519.09 | 0 |
| 1725985800 | 7494.63 | -58.26 | -0.77 | 7541.35 | 7595.56 | 7494.63 | 0 |
| 1725899400 | 7552.89 | 61.94 | 0.83 | 7511.63 | 7557.37 | 7506.57 | 0 |
| 1725640200 | 7490.95 | -5.7 | -0.08 | 7480.7 | 7526.39 | 7455 | 0 |
| 1725553800 | 7496.65 | 11.09 | 0.15 | 7472.91 | 7536.33 | 7472.91 | 0 |
| 1725467400 | 7485.56 | 33.88 | 0.45 | 7391.78 | 7485.56 | 7379.02 | 0 |
| 1725381000 | 7451.68 | -55.37 | -0.74 | 7521.95 | 7533.6 | 7444.02 | 0 |
| 1725294600 | 7507.05 | 2.01 | 0.03 | 7493.53 | 7522.56 | 7458.56 | 0 |
| 1725035400 | 7505.04 | 44.81 | 0.60 | 7474.46 | 7547.08 | 7474.46 | 0 |
| 1724949000 | 7460.23 | -8.48 | -0.11 | 7436.33 | 7485.6 | 7419.82 | 0 |
| 1724862600 | 7468.71 | -45.04 | -0.60 | 7508.85 | 7531.28 | 7468.71 | 0 |
| 1724776200 | 7513.75 | 15 | 0.20 | 7515.99 | 7535.3 | 7498.14 | 0 |
| 1724689800 | 7498.75 | 34.85 | 0.47 | 7464.52 | 7503.49 | 7457.65 | 0 |
