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 | -0.02 | -2.29885057471 | 0.87 | 0.9019 | 0.82 | 174066 | 0.83871861 | CS |
| 4 | -0.18 | -17.4757281553 | 1.03 | 1.13 | 0.82 | 207300 | 0.95962697 | CS |
| 12 | -0.1393 | -14.0806630951 | 0.9893 | 1.13 | 0.82 | 149635 | 0.97081682 | CS |
| 26 | -0.48 | -36.0902255639 | 1.33 | 1.7 | 0.8 | 273564 | 1.17909786 | CS |
| 52 | -1.75 | -67.3076923077 | 2.6 | 3.16 | 0.8 | 224237 | 1.58753752 | CS |
| 156 | -4.94 | -85.3195164076 | 5.79 | 9.7662 | 0.8 | 231513 | 3.36001069 | CS |
| 260 | -4.94 | -85.3195164076 | 5.79 | 9.7662 | 0.8 | 231513 | 3.36001069 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.85 | 0.0048 | 0.57 | 0.8702 | 0.88 | 0.83 | 140755 |
| 1732577700 | 0.8452 | 0.0227 | 2.76 | 0.8332 | 0.888753 | 0.8332 | 223874 |
| 1732318500 | 0.8225 | -0.0253 | -2.98 | 0.8498 | 0.8593 | 0.8199999 | 202362 |
| 1732232100 | 0.8478 | -0.0146 | -1.69 | 0.88 | 0.88 | 0.825 | 166904 |
| 1732145700 | 0.8624 | -0.0047 | -0.54 | 0.9019 | 0.9019 | 0.85 | 77981 |
| 1732059300 | 0.8671 | -0.0079 | -0.90 | 0.88 | 0.895 | 0.8501 | 113648 |
| 1731972900 | 0.875 | -0.0082 | -0.93 | 0.905 | 0.91 | 0.87 | 107588 |
| 1731713700 | 0.8832 | -0.0557 | -5.93 | 0.92 | 0.92 | 0.86 | 232641 |
| 1731627300 | 0.9389 | -0.0343 | -3.52 | 0.9759 | 0.98 | 0.9294 | 98479 |
| 1731540900 | 0.9732 | -0.0218 | -2.19 | 0.98 | 0.9977 | 0.950601 | 138366 |
| 1731454500 | 0.995 | -0.0016 | -0.16 | 1 | 1.01 | 0.9619 | 189476 |
| 1731368100 | 0.9966 | -0.0134 | -1.33 | 0.98 | 1.01 | 0.96 | 251061 |
| 1731108900 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 0.9844 | 830957 |
| 1731022500 | 1.03 | -0.08 | -7.21 | 1.08 | 1.09 | 1.03 | 196062 |
| 1730936100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1299999 | 1.075 | 185213 |
| 1730849700 | 1.1 | 0.05 | 4.76 | 1.0599 | 1.1 | 1.0501 | 209373 |
| 1730763300 | 1.05 | 0.05 | 5.00 | 1.01 | 1.07 | 0.985 | 161657 |
| 1730500500 | 1 | 0.0265 | 2.72 | 0.9999 | 1.0199 | 0.9804 | 108477 |
| 1730414100 | 0.9735 | -0.0265 | -2.65 | 0.9949 | 1.02 | 0.96 | 120103 |
| 1730327700 | 1 | -0.01 | -0.99 | 1.0394 | 1.09 | 1 | 263729 |
| 1730241300 | 1.01 | 0.01 | 1.28 | 0.991 | 1.01 | 0.9801 | 93870 |
| 1730154900 | 0.9972 | -0.0028 | -0.28 | 1.01 | 1.025 | 0.9903 | 115886 |
| 1729895700 | 1 | 0.0022 | 0.22 | 0.98 | 1.01 | 0.9603 | 123067 |
| 1729809300 | 0.9978 | -0.0122 | -1.21 | 1 | 1.0149999 | 0.9902 | 70140 |
| 1729722900 | 1.01 | 0.03 | 3.06 | 0.9798 | 1.03 | 0.9798 | 105294 |
| 1729636500 | 0.98 | 0.0025 | 0.26 | 0.9707 | 0.9956 | 0.9531 | 104598 |
| 1729550100 | 0.9775 | 0.0027 | 0.28 | 0.9769 | 1.01 | 0.9453 | 79621 |
| 1729290900 | 0.9748 | -0.025 | -2.50 | 0.965 | 0.988 | 0.95 | 106464 |
| 1729204500 | 0.9998 | 0.0291 | 3.00 | 0.9699 | 1.0199 | 0.9601 | 165691 |
| 1729118100 | 0.9707 | 0.0209 | 2.20 | 0.9 | 0.9728 | 0.9 | 122393 |
| 1729031700 | 0.9498 | 0.0045 | 0.48 | 0.9588 | 0.9794 | 0.9229 | 91802 |
| 1728945300 | 0.9453 | 0.0138 | 1.48 | 0.94 | 0.9499 | 0.932 | 67002 |
| 1728686100 | 0.9315 | -0.0015 | -0.16 | 0.938 | 0.9598 | 0.9294 | 55506 |
| 1728599700 | 0.933 | -0.0267 | -2.78 | 0.9554 | 0.9554 | 0.918 | 46849 |
| 1728513300 | 0.9597 | 0.0845 | 9.65 | 0.88 | 0.9688 | 0.8752 | 66667 |
| 1728426900 | 0.8752 | -0.0676 | -7.17 | 0.9202 | 0.9345 | 0.8752 | 109470 |
| 1728340500 | 0.9428 | -0.0022 | -0.23 | 0.945 | 0.9698 | 0.9251 | 69064 |
| 1728081300 | 0.945 | 0.015 | 1.61 | 0.9418 | 0.96199 | 0.935 | 37863 |
| 1727994900 | 0.93 | -0.0359 | -3.72 | 0.9467 | 0.96579 | 0.93 | 54394 |
| 1727908500 | 0.9659 | 0.0124 | 1.30 | 0.9762 | 0.9947 | 0.9536 | 60996 |
| 1727822100 | 0.9535 | -0.0281 | -2.86 | 0.9676 | 1.0162 | 0.95 | 127593 |
| 1727735520 | 0.9816 | -0.0284 | -2.81 | 0.98 | 1.01 | 0.9549 | 137097 |
| 1727476500 | 1.01 | 0.02 | 2.27 | 0.9791 | 1.03 | 0.9791 | 106377 |
| 1727390100 | 0.9876 | 0.012342 | 1.27 | 0.99 | 0.9999 | 0.9317 | 157028 |
| 1727303700 | 0.975258 | 0.002758 | 0.28 | 0.9721 | 0.9979 | 0.9721 | 57263 |
| 1727217300 | 0.9725 | 0.0122 | 1.27 | 0.97 | 0.9898 | 0.936 | 177683 |
| 1727130900 | 0.9603 | -0.0197 | -2.01 | 0.9751 | 1 | 0.96 | 88853 |
| 1726871700 | 0.98 | -0.0006 | -0.06 | 0.98 | 1.02 | 0.98 | 140046 |
| 1726785300 | 0.9806 | -0.0194 | -1.94 | 1.01 | 1.0299 | 0.9801 | 128026 |
| 1726698900 | 1 | 0 | 0.00 | 1.01 | 1.04 | 0.9845 | 82947 |
| 1726612500 | 1 | -0.01 | -0.99 | 0.9951 | 1.02 | 0.9951 | 66923 |
| 1726526100 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 0.9703 | 114921 |
| 1726266900 | 1.02 | 0.04 | 4.03 | 0.99 | 1.0299 | 0.99 | 67343 |
| 1726180500 | 0.9805 | -0.019 | -1.90 | 1.0195 | 1.02 | 0.9655 | 175326 |
| 1726094100 | 0.9995 | 0.0105 | 1.06 | 0.989 | 1.0049999 | 0.9143 | 130544 |
| 1726007700 | 0.989 | -0.021 | -2.08 | 1.03 | 1.07 | 0.98 | 927342 |
| 1725921300 | 1.01 | 0.01 | 1.00 | 1 | 1.0298 | 0.9847 | 61689 |
| 1725662100 | 1 | 0.0035 | 0.35 | 0.9996 | 1.0048 | 0.98 | 38362 |
| 1725575700 | 0.9965 | -0.0035 | -0.35 | 0.9801 | 1.02 | 0.98 | 33491 |
| 1725489300 | 1 | 0 | 0.00 | 0.9893 | 1.04 | 0.9889 | 40508 |
| 1725402900 | 1 | -0.07 | -6.54 | 1.075 | 1.075 | 0.98 | 159875 |
| 1725057300 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1373 | 1.06 | 78162 |
| 1724970900 | 1.09 | -0.07 | -6.03 | 1.15 | 1.17 | 1.09 | 88958 |
| 1724884500 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.17 | 1.11 | 151769 |
| 1724798100 | 1.15 | -0.09 | -7.26 | 1.19 | 1.2017 | 1.1399999 | 76711 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
