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 | 0 | 9.5 | 9.6498 | 8.82 | 3551609 | 9.31088197 | CS |
| 4 | 0.16 | 1.7130620985 | 9.34 | 9.78 | 8.82 | 2945578 | 9.40926624 | CS |
| 12 | -0.14 | -1.45228215768 | 9.64 | 9.78 | 8.47 | 2823948 | 9.26448084 | CS |
| 26 | -0.23 | -2.36382322713 | 9.73 | 11.79 | 8.47 | 3093913 | 9.61107525 | CS |
| 52 | 2.42 | 34.1807909605 | 7.08 | 11.79 | 6.78 | 3570916 | 8.9212917 | CS |
| 156 | 5.12 | 116.894977169 | 4.38 | 11.79 | 4.25 | 3068571 | 8.0708485 | CS |
| 260 | 5.12 | 116.894977169 | 4.38 | 11.79 | 4.25 | 3068571 | 8.0708485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 9.5 | 0.6 | 6.74 | 9.44 | 9.57 | 9.15 | 5483500 |
| 1740440100 | 8.9 | -0.33 | -3.58 | 9.31 | 9.35 | 8.82 | 3859916 |
| 1740180900 | 9.23 | -0.09 | -0.97 | 9.42 | 9.47 | 9.21 | 2687303 |
| 1740094500 | 9.32 | -0.26 | -2.71 | 9.6 | 9.615 | 9.295 | 2980890 |
| 1740008100 | 9.58 | -0.04 | -0.42 | 9.5 | 9.6498 | 9.5 | 2746437 |
| 1739921700 | 9.6199999 | 0.28 | 3.00 | 9.33 | 9.67 | 9.33 | 3429137 |
| 1739576100 | 9.34 | -0.15 | -1.58 | 9.21 | 9.78 | 9.0399999 | 4243743 |
| 1739489700 | 9.49 | 0.03 | 0.32 | 9.49 | 9.64 | 9.455 | 2600571 |
| 1739403300 | 9.46 | 0.18 | 1.94 | 9.15 | 9.55 | 9.1199999 | 2288573 |
| 1739316900 | 9.28 | 0.07 | 0.76 | 9.14 | 9.295 | 9.02 | 2258557 |
| 1739230500 | 9.21 | -0.34 | -3.56 | 9.57 | 9.61 | 9.18 | 3667155 |
| 1738971300 | 9.55 | 0.13 | 1.38 | 9.47 | 9.59 | 9.41 | 2928611 |
| 1738884900 | 9.42 | 0.04 | 0.43 | 9.44 | 9.58 | 9.3699999 | 3159746 |
| 1738798500 | 9.38 | -0.24 | -2.49 | 9.6199999 | 9.67 | 9.36 | 1649714 |
| 1738712100 | 9.6199999 | 0.05 | 0.52 | 9.56 | 9.75 | 9.51 | 3392277 |
| 1738625700 | 9.57 | 0.03 | 0.31 | 9.33 | 9.63 | 9.3 | 2014498 |
| 1738366500 | 9.5399999 | -0.05 | -0.52 | 9.57 | 9.7 | 9.465 | 2633636 |
| 1738280100 | 9.59 | 0.23 | 2.40 | 9.42 | 9.6 | 9.3801 | 1816819 |
| 1738193700 | 9.365 | -0.01 | -0.05 | 9.34 | 9.44 | 9.2899999 | 2124891 |
| 1738107300 | 9.3699999 | -0.06 | -0.64 | 9.38 | 9.5 | 9.335 | 1673513 |
| 1738020900 | 9.43 | -0.05 | -0.53 | 9.42 | 9.45 | 9.25 | 3080639 |
| 1737761700 | 9.48 | 0.08 | 0.85 | 9.5 | 9.57 | 9.31 | 2290008 |
| 1737675300 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737588900 | 9.4 | -0.06 | -0.63 | 9.47 | 9.5399999 | 9.3699999 | 1665839 |
| 1737502500 | 9.46 | 0.14 | 1.50 | 9.4 | 9.47 | 9.33 | 2080941 |
| 1737156900 | 9.32 | -0.04 | -0.43 | 9.49 | 9.49 | 9.265 | 2341067 |
| 1737070500 | 9.36 | -0.04 | -0.43 | 9.45 | 9.6 | 9.32 | 2756689 |
| 1736984100 | 9.4 | 0.17 | 1.84 | 9.45 | 9.4949999 | 9.24 | 1906172 |
| 1736897700 | 9.23 | -0.22 | -2.33 | 9.55 | 9.6 | 9.2 | 2901560 |
| 1736811300 | 9.45 | -0.02 | -0.21 | 9.32 | 9.5593 | 9.31 | 2647400 |
| 1736552100 | 9.47 | -0.1 | -1.04 | 9.42 | 9.55 | 9.33 | 2538612 |
| 1736379300 | 9.57 | 0.04 | 0.42 | 9.43 | 9.605 | 9.35 | 3041678 |
| 1736292900 | 9.53 | 0.06 | 0.63 | 9.46 | 9.67 | 9.24 | 3372257 |
| 1736206500 | 9.47 | -0.03 | -0.32 | 9.51 | 9.56 | 9.36 | 2989952 |
| 1735947300 | 9.5 | 0.17 | 1.82 | 9.45 | 9.5999 | 9.3416 | 2552683 |
| 1735860900 | 9.33 | 0.27 | 2.98 | 9.14 | 9.385 | 9.08 | 2773020 |
| 1735688100 | 9.06 | 0.14 | 1.57 | 9.1 | 9.15 | 8.97 | 2588157 |
| 1735601700 | 8.92 | -0.18 | -1.98 | 9.0399999 | 9.0399999 | 8.76 | 2574321 |
| 1735342500 | 9.1 | -0.07 | -0.76 | 9.1 | 9.18 | 8.99 | 2896882 |
| 1735256100 | 9.17 | 0.13 | 1.44 | 8.94 | 9.18 | 8.94 | 2187049 |
| 1735077840 | 9.0399999 | 0.18 | 2.03 | 8.89 | 9.05 | 8.785 | 1398423 |
| 1734996900 | 8.86 | 0.11 | 1.26 | 8.69 | 8.865 | 8.615 | 3194191 |
| 1734737700 | 8.75 | 0.12 | 1.39 | 8.53 | 8.76 | 8.47 | 7285753 |
| 1734651300 | 8.63 | -0.03 | -0.35 | 8.77 | 8.93 | 8.56 | 4141045 |
| 1734564900 | 8.66 | -0.33 | -3.67 | 8.99 | 9.06 | 8.565 | 4193152 |
| 1734478500 | 8.99 | -0.07 | -0.77 | 9 | 9.05 | 8.895 | 2209336 |
| 1734392100 | 9.06 | 0.02 | 0.22 | 9.03 | 9.195 | 8.98 | 2208485 |
| 1734132900 | 9.0399999 | -0.01 | -0.11 | 9.06 | 9.18 | 8.94 | 2572750 |
| 1734046500 | 9.05 | -0.11 | -1.20 | 9.11 | 9.2 | 8.975 | 1542015 |
| 1733960100 | 9.16 | 0.05 | 0.55 | 9.2 | 9.35 | 9.1038 | 3706506 |
| 1733873700 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.21 | 9.05 | 3664536 |
| 1733787300 | 9.16 | -0.14 | -1.51 | 9.18 | 9.31 | 9.13 | 2297155 |
| 1733528100 | 9.3 | -0.07 | -0.75 | 9.38 | 9.5 | 9.22 | 2132277 |
| 1733441700 | 9.3699999 | -0.15 | -1.58 | 9.5399999 | 9.61 | 9.34 | 2078984 |
| 1733355300 | 9.52 | -0.17 | -1.75 | 9.64 | 9.67 | 9.3699999 | 3044180 |
| 1733268900 | 9.69 | 0.06 | 0.62 | 9.67 | 9.73 | 9.565 | 2575899 |
| 1733182500 | 9.63 | -0.11 | -1.13 | 9.76 | 9.835 | 9.6199999 | 2621426 |
| 1732917840 | 9.74 | -0.07 | -0.71 | 9.96 | 10.02 | 9.685 | 1972293 |
| 1732750500 | 9.81 | 0.17 | 1.76 | 9.69 | 9.88 | 9.56 | 2947055 |
| 1732664100 | 9.64 | -0.12 | -1.23 | 9.83 | 9.94 | 9.53 | 3680174 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
