Hot Features
프리미엄
IBEX Limited (IBEX)
NASDAQ
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 | -0.05 | -0.246669955599 | 20.27 | 20.94 | 19.345 | 123782 | 20.03992443 | CS |
| 4 | -1.11 | -5.20393811533 | 21.33 | 21.51 | 19.345 | 131207 | 20.30139318 | CS |
| 12 | 0.22 | 1.1 | 20 | 21.63 | 17.53 | 115652 | 19.83554121 | CS |
| 26 | 4.57 | 29.2012779553 | 15.65 | 21.63 | 15.15 | 93413 | 19.02672998 | CS |
| 52 | 1.32 | 6.98412698413 | 18.9 | 21.63 | 13 | 74028 | 17.80769456 | CS |
| 156 | 7.04 | 53.4142640364 | 13.18 | 31.395 | 11.4474 | 64782 | 19.67628045 | CS |
| 260 | 2.22 | 12.3333333333 | 18 | 31.395 | 9.27 | 62575 | 18.70597634 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 20.02 | 0.44 | 2.25 | 19.825 | 20.05 | 19.345 | 139426 |
| 1734564900 | 19.58 | -0.87 | -4.25 | 20.52 | 20.94 | 19.51 | 117523 |
| 1734478500 | 20.45 | 0.28 | 1.39 | 20.055 | 20.47 | 19.98 | 92172 |
| 1734392100 | 20.17 | 0.1 | 0.50 | 20.16 | 20.35 | 19.97 | 111696 |
| 1734132900 | 20.07 | -0.23 | -1.13 | 20.3 | 20.35 | 19.91 | 151238 |
| 1734046500 | 20.3 | -0.03 | -0.15 | 20.29 | 20.34 | 20.0479 | 151260 |
| 1733960100 | 20.33 | 0.18 | 0.89 | 20.34 | 20.43 | 20.07 | 105584 |
| 1733873700 | 20.15 | -0.27 | -1.32 | 20.22 | 20.35 | 19.94 | 201490 |
| 1733787300 | 20.42 | 0.63 | 3.18 | 19.8 | 20.44 | 19.8 | 144554 |
| 1733528100 | 19.79 | 0.01 | 0.05 | 19.77 | 19.98 | 19.5885 | 74913 |
| 1733441700 | 19.78 | -0.37 | -1.84 | 19.99 | 20.23 | 19.6401 | 94460 |
| 1733355300 | 20.15 | -0.08 | -0.40 | 20.15 | 20.37 | 19.935 | 258701 |
| 1733268900 | 20.23 | -0.48 | -2.32 | 20.68 | 20.68 | 20.09 | 180409 |
| 1733182500 | 20.71 | 0.21 | 1.02 | 20.54 | 21 | 20.0201 | 213384 |
| 1732917840 | 20.5 | 0.14 | 0.69 | 20.698 | 20.698 | 20.3877 | 39005 |
| 1732750500 | 20.36 | -0.44 | -2.12 | 20.97 | 21.02 | 20.31 | 51796 |
| 1732664100 | 20.8 | -0.12 | -0.57 | 20.72 | 20.91 | 20.55 | 99171 |
| 1732577700 | 20.92 | 0.32 | 1.55 | 20.83 | 21.1 | 20.5021 | 164773 |
| 1732318500 | 20.6 | -0.53 | -2.51 | 21.23 | 21.51 | 20.46 | 105925 |
| 1732232100 | 21.13 | 1.11 | 5.54 | 20 | 21.63 | 19.88 | 451445 |
| 1732145700 | 20.02 | 0.15 | 0.75 | 20.45 | 20.95 | 19.92 | 293921 |
| 1732059300 | 19.87 | 0.22 | 1.12 | 19.62 | 20.09 | 19.44 | 145610 |
| 1731972900 | 19.65 | 0.3 | 1.55 | 19.52 | 19.97 | 19.52 | 95988 |
| 1731713700 | 19.35 | -0.37 | -1.88 | 19.87 | 19.87 | 19.095 | 104563 |
| 1731627300 | 19.72 | -0.22 | -1.10 | 19.99 | 20 | 19.41 | 89515 |
| 1731540900 | 19.94 | 0.46 | 2.36 | 19.31 | 19.98 | 19.31 | 165574 |
| 1731454500 | 19.48 | -0.7 | -3.47 | 20 | 20.13 | 19.47 | 106781 |
| 1731368100 | 20.18 | 0.63 | 3.22 | 18.9 | 20.25 | 17.53 | 308700 |
| 1731108900 | 19.55 | -0.06 | -0.31 | 19.84 | 20.09 | 19.47 | 89128 |
| 1731022500 | 19.61 | -0.09 | -0.46 | 19.84 | 20.03 | 19.59 | 71484 |
| 1730936100 | 19.7 | 1.09 | 5.86 | 19.7599 | 20 | 19.65 | 119326 |
| 1730849700 | 18.61 | 0.4 | 2.20 | 18.35 | 18.795 | 18.35 | 61446 |
| 1730763300 | 18.21 | 0.08 | 0.44 | 18.13 | 18.52 | 18.07 | 78944 |
| 1730500500 | 18.13 | 0.17 | 0.95 | 18.03 | 18.28 | 18.03 | 78214 |
| 1730414100 | 17.96 | -0.36 | -1.97 | 18.44 | 18.44 | 17.9 | 78414 |
| 1730327700 | 18.32 | -0.04 | -0.22 | 18.245 | 18.68 | 18.245 | 48263 |
| 1730241300 | 18.36 | 0.03 | 0.16 | 18.37 | 18.42 | 18.1 | 69353 |
| 1730154900 | 18.33 | 0.31 | 1.72 | 17.97 | 18.42 | 17.97 | 72971 |
| 1729895700 | 18.02 | -0.09 | -0.50 | 18.25 | 18.43 | 18 | 33786 |
| 1729809300 | 18.11 | -0.08 | -0.44 | 18.14 | 18.22 | 17.985 | 47115 |
| 1729722900 | 18.19 | -0.22 | -1.20 | 18.33 | 18.6 | 18.08 | 39502 |
| 1729636500 | 18.41 | 0.05 | 0.27 | 18.28 | 18.44 | 18.195 | 51195 |
| 1729550100 | 18.36 | -0.22 | -1.18 | 18.55 | 18.69 | 18.36 | 50045 |
| 1729290900 | 18.58 | -0.32 | -1.69 | 18.95 | 19.0877 | 18.52 | 48378 |
| 1729204500 | 18.9 | -0.42 | -2.17 | 19.32 | 19.52 | 18.84 | 69787 |
| 1729118100 | 19.32 | 0.21 | 1.10 | 19.29 | 19.46 | 19.16 | 65000 |
| 1729031700 | 19.11 | -0.12 | -0.62 | 19.23 | 19.42 | 19.04 | 78761 |
| 1728945300 | 19.23 | -0.09 | -0.47 | 19.34 | 19.53 | 19.23 | 42168 |
| 1728686100 | 19.32 | 0.12 | 0.63 | 19.36 | 19.55 | 19.22 | 72032 |
| 1728599700 | 19.2 | 0.04 | 0.21 | 19.23 | 19.26 | 18.75 | 78860 |
| 1728513300 | 19.16 | -0.27 | -1.39 | 19.43 | 19.77 | 19.16 | 107442 |
| 1728426900 | 19.43 | 0.35 | 1.83 | 19.1 | 19.515 | 18.81 | 112933 |
| 1728340500 | 19.08 | -0.21 | -1.09 | 19.17 | 19.19 | 18.93 | 67397 |
| 1728081300 | 19.29 | 0.22 | 1.15 | 19.33 | 19.46 | 19.06 | 90776 |
| 1727994900 | 19.07 | -0.23 | -1.19 | 19.1 | 19.1 | 18.56 | 98490 |
| 1727908500 | 19.3 | -0.47 | -2.38 | 19.695 | 19.8199 | 18.97 | 93523 |
| 1727822100 | 19.77 | -0.21 | -1.05 | 19.98 | 20 | 19.5 | 126782 |
| 1727735520 | 19.98 | 0.27 | 1.37 | 19.81 | 20.045 | 19.71 | 203650 |
| 1727476500 | 19.71 | -0.2 | -1.00 | 20 | 20.13 | 19.65 | 152430 |
| 1727390100 | 19.91 | -0.05 | -0.25 | 20 | 20.01 | 19.57 | 101186 |
| 1727303700 | 19.96 | -0.03 | -0.15 | 19.99 | 20.109 | 19.68 | 104776 |
| 1727217300 | 19.99 | -0.1 | -0.50 | 20.09 | 20.09 | 19.59 | 163304 |
| 1727130900 | 20.09 | 0.13 | 0.65 | 20.26 | 20.5365 | 19.83 | 187762 |
| 1726871700 | 19.96 | -0.03 | -0.15 | 19.79 | 20.06 | 19.55 | 126337 |
