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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2303.9097 | 30.58 | 1.35 | 2266.5556 | 2306.6497 | 2239.0743 | 0 |
| 1744318800 | 2273.3259 | -84.84 | -3.60 | 2319.0595 | 2319.5749 | 2217.5103 | 0 |
| 1744232400 | 2358.161 | 202.98 | 9.42 | 2139.6614 | 2370.4851 | 2124.9843 | 0 |
| 1744146000 | 2155.1819 | -44.38 | -2.02 | 2252.5596 | 2284.3033 | 2129.5387 | 0 |
| 1744059600 | 2199.5646 | -18.54 | -0.84 | 2153.8629 | 2297.6523 | 2108.9417 | 0 |
| 1743800400 | 2218.1005 | -86.42 | -3.75 | 2248.6427 | 2291.0007 | 2183.2335 | 0 |
| 1743714000 | 2304.5228 | -174.13 | -7.03 | 2402.3736 | 2407.529 | 2292.2612 | 0 |
| 1743627600 | 2478.6567 | 44.22 | 1.82 | 2409.405 | 2488.3907 | 2408.2087 | 0 |
| 1743541200 | 2434.4387 | 16.75 | 0.69 | 2410.8634 | 2440.2192 | 2390.6659 | 0 |
| 1743454800 | 2417.6897 | 8.67 | 0.36 | 2363.6641 | 2427.2019 | 2325.4227 | 0 |
| 1743195600 | 2409.0184 | -80.57 | -3.24 | 2474.0865 | 2474.1761 | 2393.6138 | 0 |
| 1743109200 | 2489.5865 | -12.72 | -0.51 | 2485.9407 | 2526.2955 | 2466.9087 | 0 |
| 1743022800 | 2502.3047 | -52.96 | -2.07 | 2554.471 | 2556.2984 | 2489.7457 | 0 |
| 1742936400 | 2555.2648 | 4.04 | 0.16 | 2550.5108 | 2562.0067 | 2535.2098 | 0 |
| 1742850000 | 2551.2256 | 103.79 | 4.24 | 2490.7943 | 2553.3015 | 2490.7943 | 0 |
| 1742590800 | 2447.4336 | 14.2 | 0.58 | 2399.7226 | 2449.9866 | 2372.8247 | 0 |
| 1742504400 | 2433.2371 | 2.7 | 0.11 | 2404.7537 | 2469.8862 | 2404.7537 | 0 |
| 1742418000 | 2430.5402 | 77.74 | 3.30 | 2364.3261 | 2450.2955 | 2352.7384 | 0 |
| 1742331600 | 2352.8014 | -72.71 | -3.00 | 2407.0938 | 2407.1857 | 2339.45 | 0 |
| 1742245200 | 2425.5095 | 30.52 | 1.27 | 2395.1336 | 2439.2262 | 2389.8203 | 0 |
| 1741986000 | 2394.9935 | 81 | 3.50 | 2347.9733 | 2396.4804 | 2347.8739 | 0 |
| 1741899600 | 2313.9893 | -90.06 | -3.75 | 2398.53 | 2403.6189 | 2297.3348 | 0 |
| 1741813200 | 2404.0536 | 25.25 | 1.06 | 2425.1904 | 2453.8362 | 2370.5189 | 0 |
| 1741726800 | 2378.8051 | 7 | 0.29 | 2372.7812 | 2417.1126 | 2345.4636 | 0 |
| 1741640400 | 2371.81 | -99.58 | -4.03 | 2433.3359 | 2433.3964 | 2338.8928 | 0 |
| 1741384800 | 2471.3948 | -27.29 | -1.09 | 2482.4576 | 2496.8734 | 2378.2496 | 0 |
| 1741298400 | 2498.6815 | -130.98 | -4.98 | 2586.41 | 2597.7163 | 2494.9409 | 0 |
| 1741212000 | 2629.6649 | 25.03 | 0.96 | 2605.4928 | 2631.1383 | 2576.9414 | 0 |
| 1741125600 | 2604.6386 | -60.78 | -2.28 | 2626.1266 | 2654.6718 | 2535.2437 | 0 |
| 1741039200 | 2665.4194 | -83.18 | -3.03 | 2759.1916 | 2773.0205 | 2646.4876 | 0 |
| 1740780000 | 2748.598 | 41.47 | 1.53 | 2696.3875 | 2748.8434 | 2684.4279 | 0 |
| 1740693600 | 2707.1292 | -79.54 | -2.85 | 2790.1508 | 2795.2946 | 2705.7993 | 0 |
| 1740607200 | 2786.669 | 20.41 | 0.74 | 2784.333 | 2831.5315 | 2780.6493 | 0 |
| 1740520800 | 2766.2563 | -23.45 | -0.84 | 2785.5701 | 2787.5813 | 2716.5587 | 0 |
| 1740434400 | 2789.7044 | 7.01 | 0.25 | 2796.2829 | 2810.9306 | 2741.6405 | 0 |
| 1740175200 | 2782.6945 | -132.74 | -4.55 | 2930.2061 | 2930.3213 | 2779.8525 | 0 |
| 1740088800 | 2915.4364 | -88.08 | -2.93 | 2986.6616 | 2986.9316 | 2896.714 | 0 |
| 1740002400 | 3003.5209 | -14.78 | -0.49 | 2996.6685 | 3012.4265 | 2979.0459 | 0 |
| 1739916000 | 3018.3024 | 13.26 | 0.44 | 3011.1738 | 3023.0658 | 2994.0744 | 0 |
| 1739570400 | 3005.0415 | 17.87 | 0.60 | 3001.8155 | 3005.5248 | 2980.195 | 0 |
| 1739484000 | 2987.172 | 41.23 | 1.40 | 2952.9117 | 2988.7292 | 2940.0039 | 0 |
| 1739397600 | 2945.9399 | 20.97 | 0.72 | 2898.8217 | 2946.018 | 2896.3941 | 0 |
| 1739311200 | 2924.9717 | -20.55 | -0.70 | 2929.7433 | 2936.6459 | 2908.1408 | 0 |
| 1739224800 | 2945.5196 | -7.47 | -0.25 | 2963.4704 | 2964.1081 | 2934.5725 | 0 |
| 1738965600 | 2952.988 | -45.76 | -1.53 | 2999.5127 | 3004.2545 | 2944.7099 | 0 |
| 1738879200 | 2998.7507 | 42.02 | 1.42 | 2985.8204 | 3030.5825 | 2977.2684 | 0 |
| 1738792800 | 2956.728 | 10.79 | 0.37 | 2942.0885 | 2960.9656 | 2934.1859 | 0 |
| 1738706400 | 2945.9367 | 32.89 | 1.13 | 2923.9262 | 2948.2325 | 2921.8698 | 0 |
| 1738620000 | 2913.0502 | -30.89 | -1.05 | 2887.5153 | 2931.6502 | 2858.8494 | 0 |
| 1738360800 | 2943.938 | -36.46 | -1.22 | 2983.5727 | 2992.1261 | 2938.8176 | 0 |
| 1738274400 | 2980.4009 | 36.4 | 1.24 | 2965.0284 | 2991.9415 | 2962.9442 | 0 |
| 1738188000 | 2944.0016 | 12.4 | 0.42 | 2938.8042 | 2957.27 | 2929.2043 | 0 |
| 1738101600 | 2931.6047 | 52.43 | 1.82 | 2882.4457 | 2940.7054 | 2877.0304 | 0 |
| 1738015200 | 2879.172 | -0.55 | -0.02 | 2839.0088 | 2882.8105 | 2831.0738 | 0 |
| 1737756000 | 2879.7195 | -9.47 | -0.33 | 2888.2004 | 2895.1478 | 2869.3277 | 0 |
| 1737669600 | 2889.1859 | 27.63 | 0.97 | 2852.1401 | 2890.7954 | 2844.7991 | 0 |
| 1737583200 | 2861.5559 | -8.59 | -0.30 | 2891.4208 | 2898.4791 | 2860.8391 | 0 |
| 1737496800 | 2870.1478 | 52.4 | 1.86 | 2851.1287 | 2870.492 | 2833.4351 | 0 |
| 1737151200 | 2817.7469 | 26.49 | 0.95 | 2820.8425 | 2828.2242 | 2806.7278 | 0 |
| 1737064800 | 2791.2565 | 12.82 | 0.46 | 2785.1866 | 2806.7637 | 2780.2637 | 0 |
| 1736978400 | 2778.439 | 47.58 | 1.74 | 2784.3176 | 2799.7372 | 2771.7035 | 0 |
| 1736892000 | 2730.8613 | 9.7 | 0.36 | 2746.5786 | 2760.8364 | 2712.4267 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
