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 | -0.45 | -12.7840909091 | 3.52 | 3.6565 | 2.99 | 61453 | 3.27430519 | CS |
| 4 | -1.48 | -32.5274725275 | 4.55 | 4.836011 | 2.99 | 44842 | 4.00367915 | CS |
| 12 | -4.88 | -61.3836477987 | 7.95 | 8.25 | 2.99 | 47686 | 5.30696023 | CS |
| 26 | -5.62 | -64.6720368239 | 8.69 | 9.58 | 2.99 | 47948 | 6.89154123 | CS |
| 52 | -9.1 | -74.7740345111 | 12.17 | 12.4978 | 2.99 | 49174 | 8.82594731 | CS |
| 156 | -14.18 | -82.2028985507 | 17.25 | 18.76 | 2.99 | 35298 | 11.36791237 | CS |
| 260 | -1.46 | -32.229580574 | 4.53 | 21.49 | 2.99 | 38528 | 11.6726209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 3.07 | 0.01 | 0.33 | 3.06 | 3.17 | 3 | 35640 |
| 1744324500 | 3.06 | -0.3 | -8.93 | 3.2799999 | 3.37 | 2.99 | 46717 |
| 1744238100 | 3.36 | 0.25 | 8.04 | 3.09 | 3.56 | 3.08 | 55846 |
| 1744151700 | 3.11 | -0.23 | -6.89 | 3.46 | 3.4782 | 3.08 | 70330 |
| 1744065300 | 3.34 | -0.11 | -3.19 | 3.37 | 3.6565 | 3.31 | 62029 |
| 1743806100 | 3.45 | -0.2 | -5.48 | 3.52 | 3.645 | 3.39 | 72315 |
| 1743719700 | 3.65 | -0.36 | -8.98 | 3.84 | 3.84 | 3.65 | 37786 |
| 1743633300 | 4.01 | 0.06 | 1.52 | 3.88 | 4.04 | 3.845 | 33045 |
| 1743546900 | 3.95 | -0.1 | -2.47 | 4.04 | 4.13 | 3.95 | 56145 |
| 1743460500 | 4.05 | -0.15 | -3.57 | 4.21 | 4.25 | 4.03 | 65717 |
| 1743201300 | 4.2 | -0.26 | -5.83 | 4.48 | 4.5199999 | 4.2 | 41020 |
| 1743114900 | 4.46 | -0.14 | -3.04 | 4.58 | 4.58 | 4.46 | 33513 |
| 1743028500 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.65 | 4.54 | 32756 |
| 1742942100 | 4.5599999 | -0.17 | -3.59 | 4.73 | 4.74 | 4.55 | 35006 |
| 1742855700 | 4.73 | 0.04 | 0.85 | 4.71 | 4.7322 | 4.6433 | 34937 |
| 1742596500 | 4.69 | -0.04 | -0.85 | 4.68 | 4.836011 | 4.55 | 104797 |
| 1742510100 | 4.73 | -0.01 | -0.21 | 4.73 | 4.7832 | 4.72 | 34557 |
| 1742423700 | 4.74 | 0.04 | 0.85 | 4.66 | 4.7699999 | 4.6345 | 17408 |
| 1742337300 | 4.7 | 0.07 | 1.51 | 4.63 | 4.7 | 4.57 | 24216 |
| 1742250900 | 4.63 | -0.01 | -0.22 | 4.64 | 4.7 | 4.605 | 26760 |
| 1741991700 | 4.64 | 0.13 | 2.88 | 4.55 | 4.68 | 4.55 | 22410 |
| 1741905300 | 4.51 | -0.24 | -5.05 | 4.75 | 4.815 | 4.5 | 46043 |
| 1741818900 | 4.75 | -0.07 | -1.45 | 4.85 | 4.99 | 4.5599999 | 104005 |
| 1741732500 | 4.82 | -0.16 | -3.21 | 4.98 | 5 | 4.7699999 | 34549 |
| 1741646100 | 4.98 | -0.24 | -4.60 | 5 | 5.15 | 4.93 | 43183 |
| 1741390500 | 5.22 | 0.35 | 7.19 | 4.87 | 5.23 | 4.796 | 43489 |
| 1741304100 | 4.87 | 0.1 | 2.10 | 4.79 | 4.89 | 4.765 | 94587 |
| 1741217700 | 4.7699999 | -0.04 | -0.83 | 4.86 | 4.89 | 4.735 | 28100 |
| 1741131300 | 4.8099999 | -0.14 | -2.83 | 4.89 | 4.95 | 4.8099999 | 55696 |
| 1741044900 | 4.95 | -0.11 | -2.17 | 5.0599999 | 5.1 | 4.93 | 31582 |
| 1740785700 | 5.0599999 | 0.04 | 0.90 | 5 | 5.35 | 4.92 | 37575 |
| 1740699300 | 5.015 | -0.14 | -2.62 | 5.12 | 5.39 | 5 | 29767 |
| 1740612900 | 5.15 | -0.23 | -4.28 | 5.37 | 5.3949999 | 5.12 | 46619 |
| 1740526500 | 5.38 | 0.03 | 0.56 | 5.38 | 5.4364 | 5.34 | 34916 |
| 1740440100 | 5.35 | -0.02 | -0.37 | 5.43 | 5.44 | 5.35 | 29952 |
| 1740180900 | 5.37 | -0.25 | -4.45 | 5.69 | 5.7135 | 5.37 | 58792 |
| 1740094500 | 5.62 | -0.04 | -0.71 | 5.64 | 5.725 | 5.6 | 24737 |
| 1740008100 | 5.66 | -0.07 | -1.22 | 5.71 | 5.8399 | 5.65 | 50448 |
| 1739921700 | 5.73 | -0.15 | -2.55 | 5.88 | 5.94 | 5.7 | 61912 |
| 1739576100 | 5.88 | -0.18 | -2.97 | 6.13 | 6.1809 | 5.85 | 58523 |
| 1739489700 | 6.0599999 | 0.11 | 1.85 | 6 | 6.14 | 5.945 | 71738 |
| 1739403300 | 5.95 | -0.08 | -1.33 | 6 | 6.215 | 5.95 | 81199 |
| 1739316900 | 6.03 | -0.21 | -3.37 | 6.19 | 6.25 | 6 | 97601 |
| 1739230500 | 6.24 | -0.11 | -1.73 | 6.35 | 6.475 | 6.165 | 56006 |
| 1738971300 | 6.35 | 0.02 | 0.32 | 6.41 | 6.43 | 6.21 | 71528 |
| 1738884900 | 6.33 | -0.89 | -12.33 | 7.01 | 7.01 | 6.1501 | 188259 |
| 1738798500 | 7.22 | -0.15 | -2.04 | 7.47 | 7.521 | 7.18 | 36951 |
| 1738712100 | 7.37 | -0.02 | -0.27 | 7.34 | 7.48 | 7.34 | 27790 |
| 1738625700 | 7.39 | -0.11 | -1.47 | 7.41 | 7.6 | 7.36 | 21469 |
| 1738366500 | 7.5 | -0.1 | -1.32 | 7.57 | 7.58 | 7.48 | 36711 |
| 1738280100 | 7.6 | -0.25 | -3.18 | 7.77 | 7.77 | 7.6 | 18009 |
| 1738193700 | 7.85 | 0.24 | 3.15 | 7.62 | 7.87 | 7.48 | 23053 |
| 1738107300 | 7.61 | -0.13 | -1.68 | 7.9 | 7.9 | 7.5 | 53304 |
| 1738020900 | 7.74 | -0.11 | -1.40 | 7.85 | 8.02 | 7.63 | 39461 |
| 1737761700 | 7.85 | -0.16 | -2.00 | 7.9 | 8.01 | 7.84 | 31854 |
| 1737675300 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1737588900 | 8.01 | -0.03 | -0.37 | 8.01 | 8.1 | 7.95 | 21630 |
| 1737502500 | 8.0399999 | 0.12 | 1.52 | 7.95 | 8.25 | 7.86 | 30279 |
| 1737156900 | 7.92 | -0.02 | -0.25 | 7.95 | 8 | 7.77 | 18413 |
| 1737070500 | 7.94 | 0.15 | 1.93 | 7.76 | 7.97 | 7.72 | 25033 |
| 1736984100 | 7.79 | 0.17 | 2.23 | 7.8 | 7.85 | 7.66 | 10656 |
| 1736897700 | 7.62 | -0.04 | -0.52 | 7.73 | 7.73 | 7.6 | 15907 |
| 1736811300 | 7.66 | 0.19 | 2.54 | 7.5 | 7.7 | 7.5 | 18924 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
