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 | -5 | -12.7356087621 | 39.26 | 43.3899 | 34.1201 | 62834641 | 39.64638522 | CS |
| 4 | -5.32 | -13.4411318848 | 39.58 | 44.99 | 34.1201 | 68532117 | 39.42442875 | CS |
| 12 | 3.9805 | 13.1458577585 | 30.2795 | 66.4399 | 25.71 | 74616395 | 42.6286572 | CS |
| 26 | -7.10200062 | -17.1703508378 | 41.36200062 | 66.4399 | 17.25 | 74094342 | 38.37620746 | CS |
| 52 | -66.6400015 | -66.0455901975 | 100.9000015 | 106.90000159 | 17.25 | 39870217 | 41.2318988 | CS |
| 156 | 30.06399994 | 716.49188537 | 4.19600006 | 122.90000183 | 3.41100005 | 15120588 | 41.89917772 | CS |
| 260 | 32.20499997 | 1567.15326033 | 2.05500003 | 122.90000183 | 1.94787003 | 9132318 | 41.38185627 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 34.26 | -0.46 | -1.32 | 34.755 | 36.09 | 33.89 | 45449033 |
| 1743114900 | 34.72 | -2.32 | -6.26 | 36.385 | 36.78 | 34.66 | 48360430 |
| 1743028500 | 37.04 | -3.6 | -8.86 | 40.26 | 40.84 | 36.6244 | 59436607 |
| 1742942100 | 40.64 | -1.08 | -2.59 | 41.58 | 43.3899 | 40.09 | 57623495 |
| 1742855700 | 41.72 | -0.43 | -1.02 | 40.81 | 42.695 | 39.72 | 84925922 |
| 1742596500 | 42.15 | 3.05 | 7.80 | 39.26 | 42.63 | 38.91 | 63826752 |
| 1742510100 | 39.1 | -1 | -2.49 | 39.81 | 40.655 | 38.55 | 43696821 |
| 1742423700 | 40.1 | 2.2 | 5.80 | 38.79 | 41.31 | 38.15 | 60641889 |
| 1742337300 | 37.9 | -4.04 | -9.63 | 41.07 | 41.23 | 37.85 | 52657673 |
| 1742250900 | 41.94 | -0.23 | -0.55 | 42.65 | 43.1699 | 40.9 | 40074808 |
| 1741991700 | 42.17 | 3.09 | 7.91 | 40.49 | 42.26 | 40.2501 | 57006503 |
| 1741905300 | 39.08 | -3.39 | -7.98 | 42.13 | 42.9699 | 38.9 | 55900028 |
| 1741818900 | 42.47 | 1.63 | 3.99 | 43.96 | 44.99 | 41.85 | 80992707 |
| 1741732500 | 40.84 | 3.94 | 10.68 | 37.263 | 41.47 | 36.86 | 94642571 |
| 1741646100 | 36.9 | -1.34 | -3.50 | 37.8 | 39.45 | 35.99 | 71669182 |
| 1741390500 | 38.24 | 1.19 | 3.21 | 36.37 | 38.49 | 35.3628 | 57968548 |
| 1741304100 | 37.05 | -1.85 | -4.76 | 37.5 | 39.66 | 35.66 | 69853521 |
| 1741217700 | 38.9 | -0.24 | -0.61 | 39.335 | 40.9 | 38.2302 | 68237017 |
| 1741131300 | 39.14 | 3.07 | 8.51 | 35.1 | 40.61 | 34.72 | 107441675 |
| 1741044900 | 36.07 | -5.39 | -13.00 | 42.31 | 42.31 | 35.61 | 102320821 |
| 1740785700 | 41.46 | -1.49 | -3.47 | 39.58 | 43.49 | 38.88 | 93365372 |
| 1740699300 | 42.95 | -8.16 | -15.97 | 49.22 | 50 | 42.545 | 121082648 |
| 1740612900 | 51.11 | 5.57 | 12.23 | 55.02 | 56.175 | 50.05 | 139750491 |
| 1740526500 | 45.54 | -6.07 | -11.76 | 48.7 | 50.67 | 44 | 140816386 |
| 1740440100 | 51.61 | -4.46 | -7.95 | 53.88 | 56.25 | 50.26 | 82728049 |
| 1740180900 | 56.07 | -3.2 | -5.40 | 61 | 62.43 | 55.07 | 104355161 |
| 1740094500 | 59.27 | -0.98 | -1.63 | 57.21 | 62.47 | 54.3 | 174128992 |
| 1740008100 | 60.25 | 4.45 | 7.97 | 59.04 | 66.439899 | 55.61 | 337132267 |
| 1739921700 | 55.8 | 7.89 | 16.47 | 51.01 | 56.23 | 51 | 137243780 |
| 1739576100 | 47.91 | 5.63 | 13.32 | 42.87 | 48.18 | 42.85 | 129257463 |
| 1739489700 | 42.28 | 2.6 | 6.55 | 39.01 | 43.2896 | 37.5 | 110699345 |
| 1739403300 | 39.68 | 1.07 | 2.77 | 42.3 | 43.89 | 38.86 | 157257118 |
| 1739316900 | 38.61 | -4.04 | -9.47 | 40.59 | 42.39 | 38.42 | 150977749 |
| 1739230500 | 42.65 | 6.37 | 17.56 | 38 | 42.88 | 37.3601 | 133111575 |
| 1738971300 | 36.28 | 2.44 | 7.21 | 34.55 | 36.96 | 34.33 | 66448358 |
| 1738884900 | 33.84 | 2.35 | 7.46 | 31.97 | 34.4462 | 31.91 | 66090713 |
| 1738798500 | 31.49 | 2.33 | 7.99 | 31.03 | 33.125 | 29.75 | 82917990 |
| 1738712100 | 29.16 | 2.31 | 8.60 | 27.82 | 29.4499 | 27.82 | 33698880 |
| 1738625700 | 26.85 | -1.67 | -5.86 | 27.2 | 27.61 | 25.71 | 38074831 |
| 1738366500 | 28.52 | -0.12 | -0.42 | 28.7 | 30.76 | 28.34 | 38014947 |
| 1738280100 | 28.64 | 0.84 | 3.02 | 28.58 | 28.81 | 27.81 | 22461027 |
| 1738193700 | 27.8 | -0.38 | -1.35 | 28.32 | 28.505 | 27.61 | 25719411 |
| 1738107300 | 28.18 | -0.89 | -3.06 | 29.44 | 29.7 | 27.2152 | 35465453 |
| 1738020900 | 29.07 | -4.2 | -12.62 | 30.31 | 31.95 | 28.42 | 58199308 |
| 1737761700 | 33.27 | -0.59 | -1.74 | 34 | 34.6892 | 33.06 | 31475999 |
| 1737675300 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1737588900 | 33.86 | 1.41 | 4.35 | 33.98 | 34.98 | 32.7 | 43200975 |
| 1737502500 | 32.45 | 1.63 | 5.29 | 31.43 | 33.49 | 31.11 | 39222012 |
| 1737156900 | 30.82 | -0.3 | -0.96 | 31.75 | 31.83 | 30.76 | 24318837 |
| 1737070500 | 31.12 | 0.13 | 0.42 | 31.9 | 32.8176 | 30.89 | 26684622 |
| 1736984100 | 30.99 | 0.46 | 1.51 | 31.38 | 31.7099 | 30.48 | 27302062 |
| 1736897700 | 30.53 | -0.55 | -1.77 | 31.95 | 32.39 | 30.4048 | 21469757 |
| 1736811300 | 31.08 | -1.52 | -4.66 | 30.84 | 31.24 | 29.01 | 33852718 |
| 1736552100 | 32.6 | -0.01 | -0.03 | 32.29 | 34.075 | 31.71 | 29259209 |
| 1736379300 | 32.61 | -1.77 | -5.15 | 33.92 | 33.97 | 31.72 | 25276685 |
| 1736292900 | 34.38 | -2.07 | -5.68 | 35.625 | 36.55 | 34.06 | 32263741 |
| 1736206500 | 36.45 | 3.12 | 9.36 | 35.68 | 38.5 | 35.55 | 54321186 |
| 1735947300 | 33.33 | 3.28 | 10.92 | 30.2795 | 33.45 | 30.1287 | 33596039 |
| 1735860900 | 30.05 | -0.43 | -1.41 | 30.9 | 31.39 | 29.9 | 23837098 |
| 1735688100 | 30.48 | -0.2 | -0.65 | 30.87 | 31.39 | 29.95 | 26490722 |
| 1735601700 | 30.68 | -1.3 | -4.07 | 31.32 | 31.49 | 30.12 | 31274852 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
