Hot Features
프리미엄
First North Technology GI (FN10GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 3455.8748 | 8.79 | 0.25 | 3445.7032 | 3466.1748 | 3432.6487 | 0 |
| 1739224800 | 3447.0878 | -11.64 | -0.34 | 3459.243 | 3465.1895 | 3439.0978 | 0 |
| 1738965600 | 3458.7232 | -0.57 | -0.02 | 3459.2894 | 3472.2549 | 3451.212 | 0 |
| 1738879200 | 3459.2945 | 42.34 | 1.24 | 3439.5022 | 3459.3848 | 3424.2963 | 0 |
| 1738792800 | 3416.9549 | -6.53 | -0.19 | 3438.2816 | 3438.8256 | 3405.7172 | 0 |
| 1738706400 | 3423.4871 | 14.15 | 0.42 | 3400.3613 | 3427.7097 | 3391.893 | 0 |
| 1738620000 | 3409.3329 | -20.33 | -0.59 | 3395.0832 | 3415.2791 | 3368.1058 | 0 |
| 1738360800 | 3429.6656 | 29.56 | 0.87 | 3406.6725 | 3434.2161 | 3400.053 | 0 |
| 1738274400 | 3400.1013 | 3.13 | 0.09 | 3384.3313 | 3400.1013 | 3371.0276 | 0 |
| 1738188000 | 3396.9754 | 22.2 | 0.66 | 3370.5651 | 3396.9754 | 3361.9076 | 0 |
| 1738101600 | 3374.7743 | 48 | 1.44 | 3333.9123 | 3374.7743 | 3333.7864 | 0 |
| 1738015200 | 3326.775 | -62.69 | -1.85 | 3352.8847 | 3359.1695 | 3326.775 | 0 |
| 1737756000 | 3389.4605 | 40.88 | 1.22 | 3361.5221 | 3391.833 | 3358.4345 | 0 |
| 1737669600 | 3348.5793 | 33.17 | 1.00 | 3308.5161 | 3354.2824 | 3308.1194 | 0 |
| 1737583200 | 3315.4087 | -22.68 | -0.68 | 3363.7663 | 3366.7307 | 3315.4087 | 0 |
| 1737496800 | 3338.0915 | -0.64 | -0.02 | 3331.5614 | 3338.0915 | 3283.245 | 0 |
| 1737151200 | 3338.7363 | 40.28 | 1.22 | 3300.1541 | 3343.8284 | 3286.8805 | 0 |
| 1737064800 | 3298.4577 | 21.67 | 0.66 | 3289.1095 | 3311.2847 | 3283.2579 | 0 |
| 1736978400 | 3276.784 | 44.33 | 1.37 | 3231.483 | 3276.784 | 3225.8044 | 0 |
| 1736892000 | 3232.4564 | 42.3 | 1.33 | 3199.9466 | 3232.4564 | 3199.627 | 0 |
| 1736805600 | 3190.156 | -19.55 | -0.61 | 3202.0272 | 3213.0852 | 3180.5297 | 0 |
| 1736546400 | 3209.7067 | -22.11 | -0.68 | 3231.1357 | 3234.4389 | 3199.7205 | 0 |
| 1736373600 | 3231.821 | -21.38 | -0.66 | 3242.6916 | 3254.8401 | 3222.8853 | 0 |
| 1736287200 | 3253.2051 | 7.82 | 0.24 | 3257.7907 | 3280.3092 | 3248.3696 | 0 |
| 1736200800 | 3245.3818 | -3.45 | -0.11 | 3247.1729 | 3251.5863 | 3242.2394 | 0 |
| 1735941600 | 3248.8336 | 6.25 | 0.19 | 3239.0274 | 3255.0697 | 3231.3311 | 0 |
| 1735855200 | 3242.5807 | 43.23 | 1.35 | 3211.551 | 3248.4518 | 3191.8804 | 0 |
| 1735682400 | 3199.3458 | 3.77 | 0.12 | 3198.4433 | 3200.5812 | 3195.0787 | 0 |
| 1735596000 | 3195.5774 | 37.86 | 1.20 | 3147.159 | 3195.5774 | 3145.5513 | 0 |
| 1735336800 | 3157.7131 | 27.03 | 0.86 | 3138.8955 | 3157.7131 | 3133.0457 | 0 |
| 1735250400 | 3130.6869 | 5.52 | 0.18 | 3129.1146 | 3134.404 | 3127.8098 | 0 |
| 1735077600 | 3125.1655 | -10.07 | -0.32 | 3135.3852 | 3136.5355 | 3124.6282 | 0 |
| 1734991200 | 3135.2349 | 10.6 | 0.34 | 3112.0902 | 3145.938 | 3110.7772 | 0 |
| 1734732000 | 3124.6328 | -5.03 | -0.16 | 3136.2586 | 3136.3745 | 3093.5022 | 0 |
| 1734645600 | 3129.6651 | -4.57 | -0.15 | 3116.7485 | 3137.344 | 3106.7039 | 0 |
| 1734559200 | 3134.2308 | -12.48 | -0.40 | 3164.8117 | 3165.1621 | 3119.7521 | 0 |
| 1734472800 | 3146.7108 | -6.28 | -0.20 | 3143.3439 | 3149.7968 | 3118.4112 | 0 |
| 1734386400 | 3152.9928 | -4.02 | -0.13 | 3151.1815 | 3156.5983 | 3138.1323 | 0 |
| 1734127200 | 3157.0174 | -33.3 | -1.04 | 3200.5346 | 3200.5346 | 3137.3793 | 0 |
| 1734040800 | 3190.3144 | 7.22 | 0.23 | 3177.489 | 3193.9477 | 3168.6311 | 0 |
| 1733954400 | 3183.0967 | -3.95 | -0.12 | 3178.8492 | 3188.6546 | 3166.6418 | 0 |
| 1733868000 | 3187.0454 | -4.28 | -0.13 | 3193.5776 | 3200.5598 | 3171.2743 | 0 |
| 1733781600 | 3191.3243 | 1.3 | 0.04 | 3192.6799 | 3199.5933 | 3178.0355 | 0 |
| 1733522400 | 3190.0236 | 10.51 | 0.33 | 3173.6146 | 3190.0236 | 3168.0102 | 0 |
| 1733436000 | 3179.5088 | -6.69 | -0.21 | 3195.2913 | 3199.5641 | 3160.8135 | 0 |
| 1733349600 | 3186.1997 | 43.82 | 1.39 | 3145.9299 | 3187.9242 | 3141.4537 | 0 |
| 1733263200 | 3142.3829 | -10.7 | -0.34 | 3169.3406 | 3178.1587 | 3122.2255 | 0 |
| 1733176800 | 3153.0791 | 7.15 | 0.23 | 3139.1651 | 3163.2898 | 3118.722 | 0 |
| 1732917600 | 3145.9327 | 3.69 | 0.12 | 3147.8698 | 3172.8168 | 3131.4793 | 0 |
| 1732744800 | 3142.2467 | -69.81 | -2.17 | 3209.7722 | 3218.0955 | 3137.351 | 0 |
| 1732658400 | 3212.0521 | -26.33 | -0.81 | 3230.1698 | 3234.5315 | 3205.2312 | 0 |
| 1732572000 | 3238.3811 | 27.95 | 0.87 | 3203.5658 | 3238.3811 | 3178.0798 | 0 |
| 1732312800 | 3210.4344 | 116.85 | 3.78 | 3126.5282 | 3210.4344 | 3110.0028 | 0 |
| 1732226400 | 3093.5831 | 34.81 | 1.14 | 3053.6381 | 3093.5831 | 3015.506 | 0 |
| 1732140000 | 3058.7775 | 31.46 | 1.04 | 3063.856 | 3116.0168 | 3026.9436 | 0 |
| 1732053600 | 3027.3201 | -13.98 | -0.46 | 3076.9236 | 3084.0753 | 3013.3921 | 0 |
| 1731967200 | 3041.2995 | -23.86 | -0.78 | 3069.6569 | 3095.5873 | 3020.194 | 0 |
| 1731708000 | 3065.1559 | -76.12 | -2.42 | 3111.3919 | 3123.6968 | 3051.9684 | 0 |
| 1731621600 | 3141.2778 | 115.71 | 3.82 | 3073.5745 | 3169.5913 | 3068.9801 | 0 |
| 1731535200 | 3025.5674 | -110.57 | -3.53 | 3107.8438 | 3144.7615 | 3006.6275 | 0 |
| 1731448800 | 3136.1376 | 31.45 | 1.01 | 3101.2625 | 3155.882 | 3086.2765 | 0 |
