Hot Features
프리미엄
Decentralized Finance (DEFX)
NASDAQI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 137.13 | 6.65 | 5.10 | 138.16 | 138.78 | 137.13 | 0 |
| 1744232400 | 130.47999 | -2.7 | -2.03 | 129.62 | 130.47999 | 127.34 | 0 |
| 1744146000 | 133.18 | 0.79 | 0.60 | 131.19999 | 134.37 | 130.69999 | 0 |
| 1744059600 | 132.38999 | -13.94 | -9.53 | 118.82 | 132.38999 | 118.82 | 0 |
| 1743800400 | 146.33 | 2.5 | 1.74 | 148.8 | 150.22999 | 144.57 | 0 |
| 1743714000 | 143.83 | -9.27 | -6.05 | 148.5 | 149.07 | 143.83 | 0 |
| 1743627600 | 153.1 | -3.22 | -2.06 | 153.04 | 153.84 | 152.16999 | 0 |
| 1743541200 | 156.32 | 5.46 | 3.62 | 160.16999 | 160.35 | 156.32 | 0 |
| 1743454800 | 150.86 | -9.91 | -6.16 | 147.59 | 150.86 | 145.51 | 0 |
| 1743195600 | 160.77 | -12.34 | -7.13 | 164.94999 | 164.94999 | 160.77 | 0 |
| 1743109200 | 173.11 | 2.45 | 1.44 | 174.49 | 174.49 | 171.18 | 0 |
| 1743022800 | 170.66 | -0.46 | -0.27 | 174.42 | 176.1 | 170.66 | 0 |
| 1742936400 | 171.12 | -2.05 | -1.18 | 170.98 | 172.54 | 170.98 | 0 |
| 1742850000 | 173.17 | 11.9 | 7.38 | 172.81 | 173.76 | 172.36 | 0 |
| 1742590800 | 161.27 | -2.46 | -1.50 | 162.8 | 162.8 | 160.91 | 0 |
| 1742504400 | 163.72999 | -1.63 | -0.99 | 164.36 | 164.97999 | 162.16 | 0 |
| 1742418000 | 165.36 | 9.4 | 6.03 | 158.77 | 165.36 | 158.77 | 0 |
| 1742331600 | 155.96 | -0.23 | -0.15 | 157.36 | 158.81 | 155.38999 | 0 |
| 1742245200 | 156.19 | 6.38 | 4.26 | 154.6 | 157.36 | 154.6 | 0 |
| 1741986000 | 149.81 | 1.44 | 0.97 | 147.16 | 149.81 | 147.16 | 0 |
| 1741899600 | 148.37 | 2.12 | 1.45 | 147.04 | 150.13 | 146.78 | 0 |
| 1741813200 | 146.25 | 1.01 | 0.70 | 148.38 | 152.19999 | 146.25 | 0 |
| 1741726800 | 145.24 | -9.69 | -6.25 | 149.06 | 149.58 | 145.24 | 0 |
| 1741640400 | 154.93 | -20.65 | -11.76 | 160.28 | 163.37 | 154.29 | 0 |
| 1741384800 | 175.58 | -2.46 | -1.38 | 173.89 | 175.83 | 173.89 | 0 |
| 1741298400 | 178.04 | 0.25 | 0.14 | 185.43 | 185.43 | 178.04 | 0 |
| 1741212000 | 177.79 | 13.16 | 7.99 | 181.21 | 183.71 | 177.79 | 0 |
| 1741125600 | 164.63 | -20.47 | -11.06 | 160.88 | 167.36 | 160.69999 | 0 |
| 1741039200 | 185.1 | 9.79 | 5.58 | 185.16 | 188.47 | 183.78 | 0 |
| 1740780000 | 175.31 | -14.62 | -7.70 | 170.26 | 175.31 | 170.26 | 0 |
| 1740693600 | 189.93 | 4.42 | 2.38 | 192.06 | 193.61 | 189.93 | 0 |
| 1740607200 | 185.51 | 5.97 | 3.33 | 189.85 | 192.25 | 185.51 | 0 |
| 1740520800 | 179.54 | -20.9 | -10.43 | 179.51 | 182.45 | 177.46 | 0 |
| 1740434400 | 200.44 | -20.08 | -9.11 | 201.55 | 203.05 | 200.44 | 0 |
| 1740175200 | 220.52 | 9.87 | 4.69 | 216.26 | 222.54 | 216.26 | 0 |
| 1740088800 | 210.65 | 1.77 | 0.85 | 208.23 | 210.65 | 208.23 | 0 |
| 1740002400 | 208.88 | 0.53 | 0.25 | 208.9 | 210.47 | 208.53 | 0 |
| 1739916000 | 208.35 | -5.44 | -2.54 | 205.28 | 210.12 | 205.28 | 0 |
| 1739570400 | 213.79 | 8.3 | 4.04 | 211.69 | 213.79 | 210.94 | 0 |
| 1739484000 | 205.49 | 9.96 | 5.09 | 206.5 | 210.2 | 205.49 | 0 |
| 1739397600 | 195.53 | -8.78 | -4.30 | 201.01 | 201.01 | 195.53 | 0 |
| 1739311200 | 204.31 | 4.85 | 2.43 | 211.46 | 211.46 | 204.31 | 0 |
| 1739224800 | 199.46 | -2.4 | -1.19 | 198.15 | 199.46 | 196.33 | 0 |
| 1738965600 | 201.86 | 4.52 | 2.29 | 192.08 | 201.86 | 192.08 | 0 |
| 1738879200 | 197.34 | -8.76 | -4.25 | 202.58 | 203.93 | 197.34 | 0 |
| 1738792800 | 206.1 | -1.2 | -0.58 | 206.61 | 209.92 | 206.1 | 0 |
| 1738706400 | 207.3 | 13.91 | 7.19 | 197.23 | 207.35 | 197.23 | 0 |
| 1738620000 | 193.39 | -74.52 | -27.82 | 192.26 | 194.23 | 191.07 | 0 |
| 1738360800 | 267.91 | 9.5 | 3.68 | 258.02 | 267.91 | 258.02 | 0 |
| 1738274400 | 258.41 | 16.37 | 6.76 | 250.32 | 258.41 | 250.32 | 0 |
| 1738188000 | 242.04 | -2.68 | -1.10 | 248.41 | 248.41 | 241.97 | 0 |
| 1738101600 | 244.72 | 0.29 | 0.12 | 247.41 | 247.49 | 244.72 | 0 |
| 1738015200 | 244.43 | -36.95 | -13.13 | 238.7 | 244.6 | 237.59 | 0 |
| 1737756000 | 281.38 | 8.97 | 3.29 | 279.55 | 283.23 | 279.55 | 0 |
| 1737669600 | 272.41 | -9.39 | -3.33 | 268.93 | 272.41 | 265.27 | 0 |
| 1737583200 | 281.8 | -4.71 | -1.64 | 281.86 | 285.68 | 281.8 | 0 |
| 1737496800 | 286.51 | -13.65 | -4.55 | 275.43 | 288.66 | 275.43 | 0 |
| 1737151200 | 300.16 | 14.29 | 5.00 | 298.45999 | 300.83 | 298.45999 | 0 |
| 1737064800 | 285.87 | 3.23 | 1.14 | 286.38 | 291.52999 | 284.6 | 0 |
| 1736978400 | 282.64 | 13.47 | 5.00 | 274.07 | 282.64 | 267.04 | 0 |
| 1736892000 | 269.17 | 22.79 | 9.25 | 263.31 | 269.17 | 263.31 | 0 |
| 1736805600 | 246.38 | -19.55 | -7.35 | 255.06 | 255.06 | 245.2 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
