Hot Features
프리미엄
Q696S (Q696S)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 4.57 | -0.09 | -1.93 | 4.53 | 4.58 | 4.305 | 0 |
| 1731951000 | 4.66 | -0.06 | -1.27 | 4.76 | 4.76 | 4.54 | 0 |
| 1731691800 | 4.72 | -0.26 | -5.13 | 4.99 | 4.99 | 4.59 | 0 |
| 1731605400 | 4.975 | -0.41 | -7.53 | 5.11 | 5.21 | 4.735 | 0 |
| 1731519000 | 5.38 | 0.56 | 11.50 | 5.08 | 5.44 | 5.05 | 0 |
| 1731432600 | 4.825 | 0.19 | 4.10 | 4.69 | 4.825 | 4.615 | 0 |
| 1731346200 | 4.635 | 0.77 | 19.92 | 4.23 | 4.635 | 4.23 | 0 |
| 1731087000 | 3.865 | -0.12 | -3.01 | 4.01 | 4.01 | 3.775 | 0 |
| 1731000600 | 3.985 | 0.8 | 25.12 | 3.795 | 4.005 | 3.64 | 622 |
| 1730914200 | 3.185 | 0.48 | 17.74 | 3.015 | 3.195 | 2.89 | 0 |
| 1730827800 | 2.705 | 0.18 | 7.13 | 2.515 | 2.705 | 2.485 | 0 |
| 1730741400 | 2.525 | -0.15 | -5.61 | 2.525 | 2.59 | 2.485 | 0 |
| 1730482200 | 2.675 | 0.26 | 10.77 | 2.365 | 2.675 | 2.33 | 0 |
| 1730395800 | 2.415 | -0.14 | -5.48 | 2.37 | 2.425 | 2.255 | 0 |
| 1730309400 | 2.555 | -0.02 | -0.78 | 2.48 | 2.605 | 2.42 | 0 |
| 1730223000 | 2.575 | 0.05 | 1.98 | 2.41 | 2.575 | 2.34 | 0 |
| 1730136600 | 2.525 | 0.01 | 0.40 | 2.61 | 2.66 | 2.465 | 0 |
| 1729873800 | 2.515 | 0.22 | 9.59 | 2.34 | 2.545 | 2.32 | 0 |
| 1729787400 | 2.295 | 0.49 | 26.80 | 1.87 | 2.315 | 1.86 | 0 |
| 1729701000 | 1.81 | -0.03 | -1.63 | 1.8 | 1.93 | 1.79 | 0 |
| 1729614600 | 1.84 | -0.15 | -7.54 | 1.82 | 1.9 | 1.77 | 0 |
| 1729528200 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1729269000 | 1.99 | 0.17 | 9.34 | 1.86 | 1.99 | 1.86 | 0 |
| 1729182600 | 1.82 | -0.25 | -12.08 | 1.83 | 1.97 | 1.79 | 0 |
| 1729096200 | 2.07 | -0.24 | -10.20 | 2.285 | 2.295 | 1.99 | 0 |
| 1729009800 | 2.305 | -0.12 | -4.95 | 2.465 | 2.515 | 2.285 | 0 |
| 1728923400 | 2.425 | 0.01 | 0.41 | 2.425 | 2.495 | 2.365 | 0 |
| 1728664200 | 2.415 | 0.19 | 8.54 | 2.335 | 2.425 | 2.285 | 0 |
| 1728577800 | 2.225 | 0.19 | 9.34 | 2.085 | 2.225 | 1.9 | 0 |
| 1728491400 | 2.035 | 0.1 | 4.90 | 1.81 | 2.045 | 1.77 | 0 |
| 1728405000 | 1.94 | 0.06 | 3.19 | 1.65 | 2.075 | 1.6399999 | 0 |
| 1728318600 | 1.88 | 0.08 | 4.44 | 1.87 | 1.98 | 1.79 | 0 |
| 1728059400 | 1.8 | 0.13 | 7.78 | 1.58 | 1.83 | 1.57 | 0 |
| 1727973000 | 1.67 | -0.04 | -2.34 | 1.48 | 1.67 | 1.47 | 0 |
| 1727886600 | 1.71 | -0.16 | -8.56 | 1.71 | 1.76 | 1.59 | 0 |
| 1727800200 | 1.87 | -0.05 | -2.60 | 1.8 | 1.87 | 1.73 | 0 |
| 1727713800 | 1.92 | -0.07 | -3.27 | 1.88 | 2.075 | 1.85 | 0 |
| 1727454600 | 1.985 | 0.06 | 2.85 | 1.88 | 2.065 | 1.83 | 0 |
| 1727368200 | 1.93 | 0.05 | 2.66 | 2 | 2.1549999 | 1.86 | 0 |
| 1727281800 | 1.88 | -0.07 | -3.59 | 1.79 | 1.92 | 1.78 | 0 |
| 1727195400 | 1.95 | 0.17 | 9.55 | 1.76 | 1.995 | 1.69 | 0 |
| 1727109000 | 1.78 | 0.01 | 0.56 | 1.77 | 1.83 | 1.71 | 0 |
| 1726849800 | 1.77 | -0.02 | -1.12 | 1.8 | 1.93 | 1.75 | 0 |
| 1726763400 | 1.79 | 0.49 | 37.69 | 1.46 | 1.8 | 1.45 | 0 |
| 1726677000 | 1.3 | 0.08 | 6.56 | 1.17 | 1.3 | 1.15 | 0 |
| 1726590600 | 1.22 | -0.03 | -2.40 | 1.23 | 1.32 | 1.22 | 0 |
| 1726504200 | 1.25 | -0.11 | -8.09 | 1.1399999 | 1.33 | 1.12 | 0 |
| 1726245000 | 1.36 | 0.04 | 3.03 | 1.18 | 1.3799999 | 1.18 | 0 |
| 1726158600 | 1.32 | 0.07 | 5.60 | 1.3 | 1.3799999 | 1.29 | 0 |
| 1726072200 | 1.25 | 0.01 | 0.81 | 1.12 | 1.32 | 1.12 | 0 |
| 1725985800 | 1.24 | -0.09 | -6.77 | 1.2 | 1.33 | 1.18 | 0 |
| 1725899400 | 1.33 | 0.02 | 1.53 | 1.3 | 1.44 | 1.3 | 0 |
| 1725640200 | 1.31 | -0.05 | -3.68 | 1.35 | 1.52 | 1.22 | 0 |
| 1725553800 | 1.36 | 0.11 | 8.80 | 1.21 | 1.37 | 1.16 | 0 |
| 1725467400 | 1.25 | -0.16 | -11.35 | 1.19 | 1.3899999 | 1.17 | 0 |
| 1725381000 | 1.41 | 0.12 | 9.30 | 1.24 | 1.59 | 1.19 | 0 |
| 1725294600 | 1.29 | -0.06 | -4.44 | 1.29 | 1.3 | 1.2 | 0 |
| 1725035400 | 1.35 | -0.15 | -10.00 | 1.36 | 1.51 | 1.34 | 0 |
| 1724949000 | 1.5 | 0.18 | 13.64 | 1.18 | 1.52 | 1.17 | 0 |
| 1724862600 | 1.32 | -0.08 | -5.71 | 1.37 | 1.44 | 1.28 | 0 |
| 1724776200 | 1.4 | 0.01 | 0.72 | 1.32 | 1.4 | 1.23 | 0 |
| 1724689800 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.51 | 1.34 | 0 |
| 1724430600 | 1.4 | 0 | 0.00 | 1.33 | 1.43 | 1.33 | 0 |
| 1724344200 | 1.4 | 0.07 | 5.26 | 1.25 | 1.49 | 1.25 | 0 |
| 1724257800 | 1.33 | 0.14 | 11.76 | 1.12 | 1.4 | 1.12 | 0 |
| 1724171400 | 1.19 | -0.2 | -14.39 | 1.32 | 1.44 | 1.18 | 0 |
