Hot Features
프리미엄
I MAB (IMAB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 169114 |
| 1733960100 | 1.04 | -0.02 | -1.89 | 1.0755999 | 1.08 | 1.02 | 242251 |
| 1733873700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.03 | 312248 |
| 1733787300 | 1.05 | 0.03 | 2.94 | 1.0798 | 1.11 | 1.01 | 281366 |
| 1733528100 | 1.02 | -0.03 | -2.86 | 1.06 | 1.08 | 0.984 | 179581 |
| 1733441700 | 1.05 | -0.04 | -3.67 | 1.105 | 1.1299999 | 1.025 | 500080 |
| 1733355300 | 1.09 | 0.07 | 6.86 | 1.01 | 1.1299999 | 1.01 | 562684 |
| 1733268900 | 1.02 | 0.05 | 4.62 | 1.025 | 1.03 | 1.01 | 262061 |
| 1733182500 | 0.975 | 0.0428 | 4.59 | 0.96 | 1.0102 | 0.96 | 350016 |
| 1732917840 | 0.9322 | -0.0187 | -1.97 | 0.97 | 0.97 | 0.9301 | 103445 |
| 1732750500 | 0.9509 | 0.0039 | 0.41 | 0.96 | 0.9691 | 0.9301 | 196858 |
| 1732664100 | 0.947 | 0.007 | 0.74 | 0.9441 | 0.9662 | 0.92 | 115332 |
| 1732577700 | 0.94 | 0.0003 | 0.03 | 0.93 | 0.9898 | 0.93 | 283714 |
| 1732318500 | 0.9397 | -0.0193 | -2.01 | 0.9598 | 0.9795 | 0.91 | 254448 |
| 1732232100 | 0.959 | -0.021 | -2.14 | 0.99 | 0.99 | 0.9145 | 336785 |
| 1732145700 | 0.98 | 0.027 | 2.83 | 0.96 | 0.9879 | 0.91 | 152058 |
| 1732059300 | 0.953 | -0.057 | -5.64 | 0.99 | 0.9938 | 0.8989 | 380850 |
| 1731972900 | 1.01 | -0.03 | -2.88 | 1.0437 | 1.08 | 1 | 319642 |
| 1731713700 | 1.04 | -0.03 | -2.80 | 1.06 | 1.08 | 1.02 | 254087 |
| 1731627300 | 1.07 | 0.03 | 2.88 | 1.0499 | 1.1299999 | 1.04 | 324427 |
| 1731540900 | 1.04 | -0.02 | -1.89 | 1.0899 | 1.0899 | 1.02 | 457006 |
| 1731454500 | 1.06 | -0.04 | -3.64 | 1.0996 | 1.0996 | 1.04 | 291955 |
| 1731368100 | 1.1 | 0 | 0.00 | 1.105 | 1.1196 | 1.075 | 226677 |
| 1731108900 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.0701 | 192855 |
| 1731022500 | 1.08 | -0.01 | -0.92 | 1.091 | 1.1299999 | 1.06 | 383569 |
| 1730936100 | 1.09 | -0.04 | -3.54 | 1.1 | 1.11 | 1.04 | 571734 |
| 1730849700 | 1.1299999 | 0.04 | 3.67 | 1.095 | 1.1399999 | 1.08 | 224733 |
| 1730763300 | 1.09 | 0.02 | 1.87 | 1.1299999 | 1.1299999 | 1.06 | 357809 |
| 1730500500 | 1.07 | 0 | 0.00 | 1.09 | 1.11 | 1.05 | 255495 |
| 1730414100 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1399999 | 1.05 | 409559 |
| 1730327700 | 1.11 | -0.07 | -5.93 | 1.16 | 1.2183 | 1.09 | 574401 |
| 1730241300 | 1.18 | -0.01 | -0.84 | 1.2063 | 1.2148 | 1.11 | 817706 |
| 1730154900 | 1.19 | 0.01 | 0.85 | 1.175 | 1.22 | 1.1399999 | 629582 |
| 1729895700 | 1.18 | -0.05 | -4.07 | 1.26 | 1.26 | 1.15 | 587348 |
| 1729809300 | 1.23 | -0.1 | -7.52 | 1.3 | 1.34 | 1.18 | 449298 |
| 1729722900 | 1.33 | -0.08 | -5.67 | 1.4 | 1.4142999 | 1.27 | 309921 |
| 1729636500 | 1.41 | 0.03 | 2.17 | 1.381 | 1.43 | 1.35 | 440865 |
| 1729550100 | 1.3799999 | -0.1 | -6.76 | 1.52 | 1.52 | 1.3799999 | 319010 |
| 1729290900 | 1.48 | -0.12 | -7.50 | 1.61 | 1.6399999 | 1.44 | 464858 |
| 1729204500 | 1.6 | 0.25 | 18.52 | 1.36 | 1.62 | 1.3523 | 1770159 |
| 1729118100 | 1.35 | 0.01 | 0.75 | 1.35 | 1.35 | 1.25 | 329431 |
| 1729031700 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3601 | 1.28 | 359653 |
| 1728945300 | 1.3799999 | 0.11 | 8.66 | 1.27 | 1.405 | 1.26 | 457758 |
| 1728686100 | 1.27 | -0.04 | -3.05 | 1.37 | 1.37 | 1.23 | 203911 |
| 1728599700 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.29 | 158563 |
| 1728513300 | 1.31 | -0.05 | -3.68 | 1.4 | 1.4 | 1.25 | 205197 |
| 1728426900 | 1.36 | -0.12 | -8.11 | 1.44 | 1.44 | 1.3 | 397870 |
| 1728340500 | 1.48 | 0.09 | 6.47 | 1.3899999 | 1.58 | 1.3899999 | 675673 |
| 1728081300 | 1.3899999 | 0.09 | 6.92 | 1.36 | 1.4095 | 1.34 | 215515 |
| 1727994900 | 1.3 | -0.16 | -10.96 | 1.3893 | 1.3893 | 1.3 | 322123 |
| 1727908500 | 1.46 | 0.24 | 19.67 | 1.25 | 1.5 | 1.23 | 1877658 |
| 1727822100 | 1.22 | -0.02 | -1.61 | 1.23 | 1.2395 | 1.18 | 129643 |
| 1727735520 | 1.24 | 0.09 | 7.83 | 1.17 | 1.24 | 1.1299999 | 474392 |
| 1727476500 | 1.15 | 0.04 | 3.60 | 1.15 | 1.1596 | 1.08 | 418135 |
| 1727390100 | 1.11 | 0.04 | 3.74 | 1.1 | 1.1399999 | 1.07 | 456003 |
| 1727303700 | 1.07 | -0.04 | -3.60 | 1.19 | 1.32 | 1.02 | 1749464 |
| 1727217300 | 1.11 | 0.06 | 5.71 | 1.08 | 1.12 | 1.06 | 588399 |
| 1727130900 | 1.05 | -0.03 | -2.78 | 1.07 | 1.11 | 1.05 | 216572 |
| 1726871700 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1399999 | 1.08 | 283369 |
| 1726785300 | 1.11 | 0.02 | 1.83 | 1.0914 | 1.137316 | 1.09 | 171065 |
| 1726698900 | 1.09 | 0 | 0.00 | 1.07 | 1.1 | 1.06 | 93868 |
| 1726612500 | 1.09 | 0.03 | 2.83 | 1.06 | 1.09 | 1.06 | 102472 |
| 1726526100 | 1.06 | 0 | 0.00 | 1.06 | 1.08 | 1.04 | 68484 |
| 1726266900 | 1.06 | 0.02 | 1.92 | 1.04 | 1.07 | 1.04 | 111514 |
