Hot Features
프리미엄
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 | -0.08 | -7.27272727273 | 1.1 | 1.19 | 0.9588 | 380536 | 1.00179757 | CS |
| 4 | 0.08 | 8.51063829787 | 0.94 | 1.2 | 0.9202 | 192333 | 1.03350815 | CS |
| 12 | -0.27 | -20.9302325581 | 1.29 | 1.68 | 0.8763 | 161100 | 1.09600763 | CS |
| 26 | -0.64 | -38.5542168675 | 1.66 | 3.69 | 0.8 | 2221806 | 2.0777071 | CS |
| 52 | -2.78 | -73.1578947368 | 3.8 | 4.74 | 0.8 | 1371735 | 2.03981301 | CS |
| 156 | -498.18 | -99.7956730769 | 499.2 | 976.8 | 0.8 | 714125 | 39.61399139 | CS |
| 260 | -1138.98 | -99.9105263158 | 1140 | 1709.256 | 0.8 | 779511 | 229.27763823 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.02 | 0.04 | 4.03 | 1.01 | 1.03 | 0.9601 | 80966 |
| 1738107300 | 0.9805 | -0.0066 | -0.67 | 0.9588 | 0.9895 | 0.9588 | 113453 |
| 1738020900 | 0.9871 | -0.0729 | -6.88 | 1.06 | 1.19 | 0.98 | 1047110 |
| 1737761700 | 1.06 | 0.05 | 4.95 | 1.1 | 1.1 | 1.02 | 280615 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.98 | 53687 |
| 1737502500 | 1.01 | 0.05 | 5.20 | 0.97 | 1.01 | 0.96 | 56880 |
| 1737156900 | 0.9601 | 0.002 | 0.21 | 0.95 | 0.9899 | 0.95 | 31014 |
| 1737070500 | 0.9581 | -0.0097 | -1.00 | 0.97 | 0.979899 | 0.9301 | 27380 |
| 1736984100 | 0.9678 | -0.0139 | -1.42 | 0.98 | 0.99 | 0.93 | 87271 |
| 1736897700 | 0.9817 | 0.0411 | 4.37 | 0.94 | 0.9999 | 0.94 | 46465 |
| 1736811300 | 0.9406 | -0.0794 | -7.78 | 0.99 | 0.99 | 0.9402 | 59598 |
| 1736552100 | 1.02 | 0.01 | 0.99 | 0.99 | 1.02 | 0.94 | 113819 |
| 1736379300 | 1.01 | -0.09 | -8.18 | 1.1 | 1.1 | 0.9833 | 214173 |
| 1736292900 | 1.1 | -0.05 | -4.35 | 1.17 | 1.17 | 1.07 | 105977 |
| 1736206500 | 1.15 | 0.04 | 3.60 | 1.1228 | 1.2 | 1.06 | 402580 |
| 1735947300 | 1.11 | 0.13 | 13.05 | 1.01 | 1.19 | 1 | 378971 |
| 1735860900 | 0.9819 | 0.0416 | 4.42 | 0.94 | 1.05 | 0.9202 | 154794 |
| 1735688100 | 0.9403 | 0.0003 | 0.03 | 0.95 | 0.9646 | 0.910001 | 120990 |
| 1735601700 | 0.94 | -0.01 | -1.05 | 0.93 | 0.96 | 0.9069 | 121446 |
| 1735342500 | 0.95 | 0 | 0.00 | 0.9757 | 1.02 | 0.93 | 201736 |
| 1735256100 | 0.95 | 0.05 | 5.56 | 0.898 | 0.96 | 0.8763 | 214199 |
| 1735077840 | 0.9 | -0.0882 | -8.93 | 0.9686 | 0.9698 | 0.88 | 223065 |
| 1734996900 | 0.9882 | -0.0218 | -2.16 | 1.01 | 1.0129999 | 0.92 | 356423 |
| 1734737700 | 1.01 | -0.04 | -3.81 | 1.085 | 1.1599 | 1.01 | 789673 |
| 1734651300 | 1.05 | 0.02 | 1.94 | 1.0479 | 1.09 | 1.02 | 394154 |
| 1734564900 | 1.03 | -0.02 | -1.90 | 1.068 | 1.0924 | 1.03 | 82646 |
| 1734478500 | 1.05 | -0.08 | -7.08 | 1.0865 | 1.09 | 1.03 | 46635 |
| 1734392100 | 1.1299999 | 0.01 | 0.89 | 1.1218999 | 1.1494 | 1.0804 | 36737 |
| 1734132900 | 1.12 | -0.02 | -1.75 | 1.12 | 1.16 | 1.0884 | 31945 |
| 1734046500 | 1.1399999 | -0.05 | -4.20 | 1.22 | 1.22 | 1.12 | 85194 |
| 1733960100 | 1.19 | -0.05 | -4.03 | 1.21 | 1.2266 | 1.1500999 | 30351 |
| 1733873700 | 1.24 | -0.03 | -2.36 | 1.23 | 1.25 | 1.17 | 42699 |
| 1733787300 | 1.27 | 0.04 | 3.25 | 1.2618 | 1.29 | 1.1818 | 93522 |
| 1733528100 | 1.23 | 0.07 | 6.03 | 1.18 | 1.26 | 1.15 | 391308 |
| 1733441700 | 1.16 | -0.04 | -3.33 | 1.17 | 1.2291 | 1.16 | 44304 |
| 1733355300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.22 | 1.17 | 62092 |
| 1733268900 | 1.21 | -0.01 | -0.82 | 1.25 | 1.25 | 1.2 | 39535 |
| 1733182500 | 1.22 | -0.02 | -1.61 | 1.22 | 1.29 | 1.18 | 129690 |
| 1732917840 | 1.24 | -0.02 | -1.59 | 1.27 | 1.2955 | 1.1 | 99008 |
| 1732750500 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.224 | 50190 |
| 1732664100 | 1.3 | -0.01 | -0.76 | 1.32 | 1.36 | 1.2 | 93140 |
| 1732577700 | 1.31 | 0.06 | 4.80 | 1.24 | 1.68 | 1.1399999 | 708512 |
| 1732318500 | 1.25 | 0.02 | 1.63 | 1.225 | 1.29 | 1.225 | 32678 |
| 1732232100 | 1.23 | -0.03 | -2.38 | 1.27 | 1.2918 | 1.21 | 34954 |
| 1732145700 | 1.26 | -0.06 | -4.55 | 1.3 | 1.32 | 1.25 | 19974 |
| 1732059300 | 1.32 | 0.12 | 10.00 | 1.22 | 1.3799999 | 1.2 | 65954 |
| 1731972900 | 1.2 | 0.01 | 0.84 | 1.2165999 | 1.2199 | 1.17 | 42904 |
| 1731713700 | 1.19 | -0.1 | -7.75 | 1.29 | 1.32 | 1.1400999 | 125825 |
| 1731627300 | 1.29 | 0.11 | 9.32 | 1.194 | 1.3892 | 1.15 | 242535 |
| 1731540900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.1399999 | 84644 |
| 1731454500 | 1.2 | -0.12 | -9.09 | 1.27 | 1.3472 | 1.2 | 109193 |
| 1731368100 | 1.32 | -0.04 | -2.94 | 1.34 | 1.36 | 1.3 | 68896 |
| 1731108900 | 1.36 | 0.06 | 4.62 | 1.3 | 1.3798999 | 1.3 | 135563 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.3 | 1.3399 | 1.2601 | 31961 |
| 1730936100 | 1.3 | -0.09 | -6.47 | 1.372 | 1.396 | 1.2496 | 110850 |
| 1730849700 | 1.3899999 | 0.1 | 7.75 | 1.34 | 1.41 | 1.3101 | 56622 |
| 1730763300 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3416999 | 1.25 | 56969 |
| 1730500500 | 1.3 | -0.05 | -3.70 | 1.36 | 1.3799999 | 1.29 | 58837 |
| 1730414100 | 1.35 | 0 | 0.00 | 1.34 | 1.3909 | 1.3 | 101937 |
| 1730327700 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.42 | 1.31 | 134593 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
