Hot Features
프리미엄
BVP Nasdaq Emerging Cloud TR (EMCLOUDT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1471.0831 | 8.26 | 0.56 | 1461.3213 | 1472.0025 | 1424.3568 | 0 |
| 1744318800 | 1462.8278 | -69.14 | -4.51 | 1493.9872 | 1495.6691 | 1425.7367 | 0 |
| 1744232400 | 1531.9638 | 167.87 | 12.31 | 1357.3559 | 1539.9111 | 1354.6481 | 0 |
| 1744146000 | 1364.094 | -24.28 | -1.75 | 1440.6322 | 1451.338 | 1344.7917 | 0 |
| 1744059600 | 1388.3764 | -5.99 | -0.43 | 1337.3364 | 1452.6024 | 1306.0873 | 0 |
| 1743800400 | 1394.3623 | -88.13 | -5.94 | 1433.6347 | 1436.4399 | 1361.5516 | 0 |
| 1743714000 | 1482.4925 | -116.35 | -7.28 | 1531.4503 | 1531.8387 | 1466.7774 | 0 |
| 1743627600 | 1598.8467 | 18.04 | 1.14 | 1546.2782 | 1611.0051 | 1546.1569 | 0 |
| 1743541200 | 1580.8044 | 21.53 | 1.38 | 1559.0813 | 1581.3382 | 1541.5333 | 0 |
| 1743454800 | 1559.2765 | -25.72 | -1.62 | 1552.2096 | 1564.556 | 1518.9777 | 0 |
| 1743195600 | 1584.9972 | -47.51 | -2.91 | 1627.2929 | 1627.9758 | 1572.292 | 0 |
| 1743109200 | 1632.5121 | -27.14 | -1.63 | 1648.4741 | 1653.7138 | 1623.8748 | 0 |
| 1743022800 | 1659.6473 | -38.12 | -2.25 | 1696.038 | 1697.0108 | 1650.6869 | 0 |
| 1742936400 | 1697.7642 | 12.24 | 0.73 | 1691.584 | 1704.8304 | 1691.2075 | 0 |
| 1742850000 | 1685.5243 | 44.34 | 2.70 | 1670.4768 | 1687.1336 | 1668.9777 | 0 |
| 1742590800 | 1641.1808 | 9.93 | 0.61 | 1609.3515 | 1643.4816 | 1602.0866 | 0 |
| 1742504400 | 1631.252 | -9.93 | -0.60 | 1624.1311 | 1653.0166 | 1623.665 | 0 |
| 1742418000 | 1641.1804 | 26.93 | 1.67 | 1621.2741 | 1658.5834 | 1617.9666 | 0 |
| 1742331600 | 1614.2512 | -15.21 | -0.93 | 1613.5253 | 1617.3993 | 1593.4611 | 0 |
| 1742245200 | 1629.4613 | 21.61 | 1.34 | 1605.4717 | 1643.1895 | 1605.3324 | 0 |
| 1741986000 | 1607.849 | 66.42 | 4.31 | 1567.1914 | 1610.0727 | 1566.8454 | 0 |
| 1741899600 | 1541.4289 | -57.62 | -3.60 | 1582.6216 | 1582.6216 | 1531.1101 | 0 |
| 1741813200 | 1599.0456 | 28.03 | 1.78 | 1602.9396 | 1617.6731 | 1577.188 | 0 |
| 1741726800 | 1571.0159 | 8.73 | 0.56 | 1557.4121 | 1595.021 | 1548.2063 | 0 |
| 1741640400 | 1562.2869 | -85.08 | -5.16 | 1610.4484 | 1610.4688 | 1548.2877 | 0 |
| 1741384800 | 1647.3663 | -10.76 | -0.65 | 1649.2687 | 1670.7593 | 1591.3787 | 0 |
| 1741298400 | 1658.1241 | -80.36 | -4.62 | 1700.4556 | 1725.872 | 1655.5822 | 0 |
| 1741212000 | 1738.4805 | 30.19 | 1.77 | 1705.3294 | 1739.8212 | 1693.7484 | 0 |
| 1741125600 | 1708.2923 | 0.45 | 0.03 | 1687.3013 | 1732.7645 | 1659.5469 | 0 |
| 1741039200 | 1707.8424 | -52.25 | -2.97 | 1770.2977 | 1778.5318 | 1700.4514 | 0 |
| 1740780000 | 1760.0881 | 20.03 | 1.15 | 1724.8991 | 1760.4856 | 1717.9266 | 0 |
| 1740693600 | 1740.0561 | -35.61 | -2.01 | 1789.0937 | 1796.9973 | 1739.6621 | 0 |
| 1740607200 | 1775.6697 | 10.12 | 0.57 | 1774.5206 | 1799.5133 | 1770.0317 | 0 |
| 1740520800 | 1765.5454 | -29.99 | -1.67 | 1786.9771 | 1792.368 | 1738.1416 | 0 |
| 1740434400 | 1795.54 | -25.37 | -1.39 | 1822.0183 | 1822.7319 | 1755.2743 | 0 |
| 1740175200 | 1820.912 | -70.91 | -3.75 | 1898.3014 | 1899.4747 | 1817.8276 | 0 |
| 1740088800 | 1891.8239 | -30.09 | -1.57 | 1915.6437 | 1916.2102 | 1862.6678 | 0 |
| 1740002400 | 1921.9126 | -47.62 | -2.42 | 1957.22 | 1958.2194 | 1918.2701 | 0 |
| 1739916000 | 1969.5349 | 24.24 | 1.25 | 1951.0588 | 1969.762 | 1940.1199 | 0 |
| 1739570400 | 1945.2935 | -25.52 | -1.29 | 1970.1557 | 1972.3347 | 1931.9397 | 0 |
| 1739484000 | 1970.8089 | 12.88 | 0.66 | 1951.9138 | 1971.1263 | 1937.4158 | 0 |
| 1739397600 | 1957.9303 | 10.25 | 0.53 | 1923.3828 | 1958.2576 | 1918.4209 | 0 |
| 1739311200 | 1947.6781 | -31.05 | -1.57 | 1961.9959 | 1976.0585 | 1937.4594 | 0 |
| 1739224800 | 1978.7318 | 42.96 | 2.22 | 1964.5685 | 1988.4592 | 1963.1771 | 0 |
| 1738965600 | 1935.7765 | -30.16 | -1.53 | 1973.5533 | 1979.5594 | 1931.9437 | 0 |
| 1738879200 | 1965.9327 | -15.95 | -0.80 | 1984.8859 | 1986.1423 | 1957.2084 | 0 |
| 1738792800 | 1981.8793 | 20.62 | 1.05 | 1961.3629 | 1981.8793 | 1951.2562 | 0 |
| 1738706400 | 1961.2574 | 20.35 | 1.05 | 1947.9464 | 1962.0494 | 1945.399 | 0 |
| 1738620000 | 1940.9046 | -12.8 | -0.66 | 1902.2262 | 1951.8355 | 1895.1874 | 0 |
| 1738360800 | 1953.7081 | 0.09 | 0.00 | 1984.9116 | 1996.2192 | 1945.7676 | 0 |
| 1738274400 | 1953.6183 | -8.07 | -0.41 | 1960.1642 | 1971.4936 | 1944.0514 | 0 |
| 1738188000 | 1961.6864 | -37.39 | -1.87 | 1991.3253 | 1991.461 | 1947.3381 | 0 |
| 1738101600 | 1999.0797 | 93.4 | 4.90 | 1917.3831 | 2004.6794 | 1903.3332 | 0 |
| 1738015200 | 1905.6764 | 12.16 | 0.64 | 1859.7515 | 1949.1078 | 1858.627 | 0 |
| 1737756000 | 1893.5175 | 8.98 | 0.48 | 1895.621 | 1917.7431 | 1889.4104 | 0 |
| 1737669600 | 1884.535 | 16.35 | 0.88 | 1856.5601 | 1884.5868 | 1844.7618 | 0 |
| 1737583200 | 1868.187 | 3.91 | 0.21 | 1874.2499 | 1880.1273 | 1864.168 | 0 |
| 1737496800 | 1864.2768 | 33.28 | 1.82 | 1849.4982 | 1868.8769 | 1836.6137 | 0 |
| 1737151200 | 1830.9962 | 0.9 | 0.05 | 1856.5874 | 1857.5274 | 1828.0534 | 0 |
| 1737064800 | 1830.0954 | 10.67 | 0.59 | 1830.0285 | 1842.7943 | 1818.2336 | 0 |
| 1736978400 | 1819.4227 | 39.39 | 2.21 | 1824.897 | 1833.98 | 1812.2324 | 0 |
| 1736892000 | 1780.0303 | 25.09 | 1.43 | 1773.3942 | 1790.5096 | 1766.9377 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
