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 | -1.19 | -4.42708333333 | 26.88 | 27.25 | 25.3301 | 241285 | 26.31393371 | CS |
| 4 | 3.57 | 16.1392405063 | 22.12 | 28.12 | 21.3718 | 227479 | 25.27087127 | CS |
| 12 | 5.15 | 25.0730282376 | 20.54 | 28.12 | 19.345 | 167181 | 22.99246156 | CS |
| 26 | 8.33 | 47.9838709677 | 17.36 | 28.12 | 16.35 | 134813 | 21.40023212 | CS |
| 52 | 10.4 | 68.0183126226 | 15.29 | 28.12 | 13 | 92945 | 19.71612264 | CS |
| 156 | 10.49 | 69.0131578947 | 15.2 | 31.395 | 11.4474 | 73049 | 20.28108135 | CS |
| 260 | 7.69 | 42.7222222222 | 18 | 31.395 | 9.27 | 66495 | 19.14886558 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 25.69 | -0.14 | -0.54 | 25.95 | 26.1 | 25.3301 | 221229 |
| 1740094500 | 25.83 | -0.92 | -3.44 | 26.6 | 26.95 | 25.79 | 207461 |
| 1740008100 | 26.75 | -0.02 | -0.07 | 26.25 | 27.03 | 25.7 | 311381 |
| 1739921700 | 26.77 | -0.53 | -1.94 | 26.88 | 27.25 | 26.3861 | 225070 |
| 1739576100 | 27.3 | 0.06 | 0.22 | 28.12 | 28.12 | 26.7 | 303573 |
| 1739489700 | 27.24 | 0.76 | 2.87 | 26.3 | 27.34 | 26.28 | 371447 |
| 1739403300 | 26.48 | 0.53 | 2.04 | 25.09 | 26.53 | 25.09 | 492889 |
| 1739316900 | 25.95 | 1.04 | 4.18 | 24.8 | 26.22 | 24.73 | 478703 |
| 1739230500 | 24.91 | 0.42 | 1.71 | 24.42 | 24.99 | 24.08 | 356391 |
| 1738971300 | 24.49 | 2.4 | 10.86 | 23.575 | 25.03 | 22.88 | 469273 |
| 1738884900 | 22.09 | -0.15 | -0.67 | 22.4 | 22.49 | 21.9 | 55861 |
| 1738798500 | 22.24 | 0.13 | 0.59 | 22.05 | 22.385 | 21.99 | 81301 |
| 1738712100 | 22.11 | 0.4 | 1.84 | 21.755 | 22.2492 | 21.755 | 81929 |
| 1738625700 | 21.71 | -0.3 | -1.36 | 21.62 | 22.125 | 21.3718 | 83840 |
| 1738366500 | 22.01 | -0.08 | -0.36 | 22.1 | 22.44 | 21.8703 | 99164 |
| 1738280100 | 22.09 | -0.23 | -1.03 | 22.37 | 22.67 | 22.08 | 105560 |
| 1738193700 | 22.32 | 0.06 | 0.27 | 22.36 | 22.53 | 21.98 | 117527 |
| 1738107300 | 22.26 | 0.11 | 0.50 | 22.01 | 22.3 | 21.81 | 157220 |
| 1738020900 | 22.15 | -0.14 | -0.63 | 22.12 | 22.525 | 22.11 | 102283 |
| 1737761700 | 22.29 | 0.49 | 2.25 | 22.08 | 22.5 | 22.08 | 74323 |
| 1737675300 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1737588900 | 21.8 | -0.41 | -1.85 | 22.14 | 22.185 | 21.78 | 61841 |
| 1737502500 | 22.21 | 0.08 | 0.36 | 22.2674 | 22.52 | 22.175 | 80644 |
| 1737156900 | 22.13 | -0.15 | -0.67 | 22.44 | 22.48 | 22.1 | 102412 |
| 1737070500 | 22.28 | 0.12 | 0.54 | 22.16 | 22.45 | 22.06 | 79378 |
| 1736984100 | 22.16 | 0.68 | 3.17 | 21.53 | 22.17 | 21.47 | 169961 |
| 1736897700 | 21.48 | 0.25 | 1.18 | 21.46 | 21.55 | 21.05 | 118097 |
| 1736811300 | 21.23 | -0.23 | -1.07 | 21.05 | 21.295 | 20.18 | 347686 |
| 1736552100 | 21.46 | -0.04 | -0.19 | 21.26 | 21.55 | 21.07 | 110487 |
| 1736379300 | 21.5 | 0 | 0.00 | 21.235 | 21.61 | 20.87 | 105332 |
| 1736292900 | 21.5 | 0.21 | 0.99 | 21.395 | 21.515 | 21.145 | 123996 |
| 1736206500 | 21.29 | -0.49 | -2.25 | 21.605 | 21.69 | 21.04 | 98975 |
| 1735947300 | 21.78 | 0.08 | 0.37 | 21.9 | 22.43 | 21.56 | 189267 |
| 1735860900 | 21.7 | 0.21 | 0.98 | 21.894 | 21.95 | 21.31 | 149477 |
| 1735688100 | 21.49 | 0.04 | 0.19 | 21.45 | 21.7 | 21.3 | 69238 |
| 1735601700 | 21.45 | 0.02 | 0.09 | 21.17 | 21.96 | 20.64 | 235342 |
| 1735342500 | 21.43 | 0.03 | 0.14 | 21.375 | 21.55 | 20.91 | 91557 |
| 1735256100 | 21.4 | 0.9 | 4.39 | 20.38 | 21.42 | 20.3775 | 93073 |
| 1735077840 | 20.5 | 0.45 | 2.24 | 20.13 | 20.53 | 20.05 | 32980 |
| 1734996900 | 20.05 | -0.23 | -1.13 | 20.29 | 20.29 | 19.64 | 109455 |
| 1734737700 | 20.28 | 0.26 | 1.30 | 19.99 | 20.39 | 19.75 | 225340 |
| 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 |
