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 | -3.43 | -12.9238884702 | 26.54 | 26.618 | 22.51 | 4008227 | 23.96157625 | SP |
| 4 | -0.68 | -2.85834384195 | 23.79 | 36.15 | 22.51 | 5335763 | 28.83567831 | SP |
| 12 | -9.04 | -28.1181959565 | 32.15 | 36.85 | 22.51 | 2699596 | 29.0766675 | SP |
| 26 | -19.14 | -45.3017751479 | 42.25 | 64.5 | 22.51 | 16777138 | 42.08215408 | SP |
| 52 | -213.89 | -90.2489451477 | 237 | 275.4075 | 22.51 | 17830653 | 56.1115015 | SP |
| 156 | -579.39 | -96.1643153527 | 602.5 | 786.355 | 22.51 | 11959079 | 57.10671711 | SP |
| 260 | -579.39 | -96.1643153527 | 602.5 | 786.355 | 22.51 | 11959079 | 57.10671711 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 23.57 | 0.05 | 0.21 | 23.54 | 24.2751 | 22.879 | 4517711 |
| 1739921700 | 23.52 | -0.23 | -0.97 | 22.91 | 24.02 | 22.5416 | 3790724 |
| 1739576100 | 23.75 | -1.26 | -5.04 | 24.63 | 24.91 | 23.59 | 3584517 |
| 1739489700 | 25.01 | -1.67 | -6.26 | 26.54 | 26.618 | 24.51 | 4035844 |
| 1739403300 | 26.68 | 0.69 | 2.65 | 27.37 | 27.37 | 26.24 | 2746417 |
| 1739316900 | 25.99 | 0.27 | 1.05 | 26.105 | 26.69 | 25.39 | 3365519 |
| 1739230500 | 25.72 | -1.52 | -5.58 | 27.22 | 27.23 | 25.12 | 5385982 |
| 1738971300 | 27.24 | -0.52 | -1.87 | 27.6 | 28.23 | 27.081 | 6359654 |
| 1738884900 | 27.76 | -1.75 | -5.93 | 28.36 | 29.406 | 27.75 | 6165962 |
| 1738798500 | 29.51 | -3.47 | -10.52 | 31.3 | 31.85 | 29.51 | 4595095 |
| 1738712100 | 32.979999 | -1.18 | -3.45 | 34.02 | 34.05 | 31.54 | 3211098 |
| 1738625700 | 34.16 | 1.82 | 5.63 | 35.23 | 36 | 33.150599 | 4449674 |
| 1738366500 | 32.34 | 2.34 | 7.80 | 30.5 | 32.75 | 28.5701 | 5113088 |
| 1738280100 | 30 | -0.47 | -1.54 | 30.85 | 33.33 | 29.97 | 5935732 |
| 1738193700 | 30.47 | 2.21 | 7.82 | 29.36 | 32.15 | 29.2 | 7144233 |
| 1738107300 | 28.26 | -6.01 | -17.54 | 32.36 | 35.59 | 28.26 | 11029083 |
| 1738020900 | 34.27 | 8.64 | 33.71 | 32 | 34.93 | 30.7556 | 11290301 |
| 1737761700 | 25.63 | 1.48 | 6.13 | 23.79 | 25.88 | 23.7476 | 2168251 |
| 1737675300 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1737588900 | 24.15 | -2.3 | -8.70 | 25.03 | 25.1 | 23.8901 | 1770888 |
| 1737502500 | 26.45 | -1.29 | -4.65 | 27.17 | 27.9497 | 26.08 | 1146891 |
| 1737156900 | 27.74 | -1.8 | -6.09 | 28.3 | 28.71 | 27.37 | 1000951 |
| 1737070500 | 29.54 | 1.14 | 4.01 | 27.44 | 29.5442 | 27.37 | 1031876 |
| 1736984100 | 28.4 | -2.01 | -6.61 | 29.43 | 30.65 | 28.3202 | 898687 |
| 1736897700 | 30.41 | 0.61 | 2.05 | 28.5 | 31.21 | 28.38 | 1113449 |
| 1736811300 | 29.8 | 1.15 | 4.01 | 31.21 | 31.3 | 29.69 | 1802351 |
| 1736552100 | 28.65 | 1.65 | 6.11 | 28.41 | 29.3 | 28.08 | 1372063 |
| 1736379300 | 27 | 0.03 | 0.11 | 26.42 | 27.83 | 25.5251 | 1624424 |
| 1736292900 | 26.97 | 3 | 12.52 | 22.86 | 27 | 22.83 | 3606154 |
| 1736206500 | 23.97 | -1.75 | -6.80 | 24.33 | 24.41 | 23.06 | 2648984 |
| 1735947300 | 25.72 | -2.51 | -8.89 | 26.96 | 27.169 | 25.55 | 1880605 |
| 1735860900 | 28.23 | -1.82 | -6.06 | 28.9 | 29.785 | 27.96 | 1309643 |
| 1735688100 | 30.05 | 1.35 | 4.70 | 28.44 | 30.18 | 28.42 | 1175489 |
| 1735601700 | 28.7 | -0.11 | -0.38 | 29.666 | 30.0941 | 27.48 | 1185871 |
| 1735342500 | 28.81 | -1.44 | -4.76 | 28.2 | 29.739 | 28.2 | 742589 |
| 1735256100 | 30.25 | 0.14 | 0.46 | 30.4 | 31.18 | 29.8622 | 499980 |
| 1735077840 | 30.11 | -0.27 | -0.89 | 30.2 | 30.8 | 29.41 | 483350 |
| 1734996900 | 30.38 | -2.26 | -6.92 | 31.98 | 32.549999 | 30.34 | 899877 |
| 1734737700 | 32.64 | -2.21 | -6.34 | 35.35 | 36.18 | 32.46 | 1298700 |
| 1734651300 | 34.85 | -1.06 | -2.95 | 34.23 | 35.45 | 33.009999 | 1383965 |
| 1734564900 | 35.91 | 0.89 | 2.54 | 33.2 | 36.1 | 31.65 | 1690700 |
| 1734478500 | 35.02 | 0.85 | 2.49 | 35.87 | 36.85 | 34.402 | 1671728 |
| 1734392100 | 34.17 | 1.12 | 3.39 | 33.14 | 34.95 | 33.11 | 1218860 |
| 1734132900 | 33.049999 | 1.45 | 4.59 | 30.6602 | 33.83 | 30.59 | 1359995 |
| 1734046500 | 31.6 | 0.88 | 2.86 | 31.9499 | 32.28 | 31.15 | 788879 |
| 1733960100 | 30.72 | -2.09 | -6.37 | 31.86 | 32.68 | 30.33 | 1201224 |
| 1733873700 | 32.81 | 1.72 | 5.53 | 31.03 | 33.33 | 29.75 | 1748382 |
| 1733787300 | 31.09 | 1.56 | 5.28 | 31.13 | 31.75 | 30.61 | 1464547 |
| 1733528100 | 29.53 | 1 | 3.51 | 28.836 | 30 | 28.3 | 1112091 |
| 1733441700 | 28.53 | 0.06 | 0.21 | 28.48 | 28.92 | 27.9388 | 1075097 |
| 1733355300 | 28.47 | -2.1 | -6.87 | 29.8 | 30.58 | 28.19 | 1963282 |
| 1733268900 | 30.57 | -0.72 | -2.30 | 31.2884 | 31.59 | 30.5 | 647773 |
| 1733182500 | 31.29 | -0.12 | -0.38 | 31.23 | 31.63 | 30.49 | 888329 |
| 1732917840 | 31.41 | -1.4 | -4.27 | 32.15 | 32.4988 | 30.92 | 826786 |
| 1732750500 | 32.81 | 0.67 | 2.08 | 33.02 | 34.44 | 32.81 | 1679482 |
| 1732664100 | 32.14 | -0.41 | -1.26 | 31.6005 | 32.689999 | 30.97 | 1208022 |
| 1732577700 | 32.549999 | 2.57 | 8.57 | 30.05 | 32.56 | 30.025 | 2386189 |
| 1732318500 | 29.98 | 1.85 | 6.58 | 28.21 | 30.3 | 28 | 1876029 |
| 1732232100 | 28.13 | -0.35 | -1.23 | 27.14 | 30.48 | 25.74 | 5409965 |
| 1732145700 | 28.48 | 0.45 | 1.61 | 27.87 | 29.65 | 27.87 | 3424171 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
