Hot Features
프리미엄
Ninepoint Energy Fund (NNRG)
NEO
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 | 2.32 | 4.7250509165 | 49.1 | 51.5 | 49.1 | 21360 | 49.91327388 | CS |
| 4 | 3.76 | 7.88921527486 | 47.66 | 51.5 | 46.8 | 20448 | 48.55674354 | CS |
| 12 | -0.42 | -0.810185185185 | 51.84 | 52.45 | 44.88 | 24711 | 48.37162422 | CS |
| 26 | -3.28 | -5.99634369287 | 54.7 | 55.33 | 44.88 | 23407 | 50.29310732 | CS |
| 52 | 2.64 | 5.41205412054 | 48.78 | 55.88 | 41.5 | 27445 | 49.1830695 | CS |
| 156 | 22.83 | 79.8530954879 | 28.59 | 58.34 | 26.15 | 51919 | 43.59136915 | CS |
| 260 | 31.09 | 152.926709297 | 20.33 | 58.34 | 17.9 | 52289 | 40.81986578 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 50.32 | 0.79 | 1.59 | 49.66 | 50.38 | 49.66 | 13974 |
| 1732053600 | 49.53 | -0.47 | -0.94 | 49.77 | 50 | 49.4 | 9981 |
| 1731967200 | 50 | 0.5 | 1.01 | 49.59 | 50.28 | 49.59 | 9480 |
| 1731708000 | 49.5 | -0.43 | -0.86 | 49.99 | 50.2 | 49.45 | 9087 |
| 1731621600 | 49.93 | 1.06 | 2.17 | 49.1 | 50.11 | 49.1 | 64278 |
| 1731535200 | 48.87 | 0.17 | 0.35 | 48.62 | 48.89 | 48.16 | 10744 |
| 1731448800 | 48.7 | -0.43 | -0.88 | 49.06 | 49.32 | 48.61 | 14542 |
| 1731362400 | 49.13 | -0.43 | -0.87 | 49.01 | 49.57 | 49.01 | 10481 |
| 1731103200 | 49.56 | -0.39 | -0.78 | 49.91 | 49.91 | 49.22 | 8606 |
| 1731016800 | 49.95 | 0.39 | 0.79 | 49.58 | 50.08 | 49.28 | 16483 |
| 1730930400 | 49.56 | 1.16 | 2.40 | 48.06 | 49.56 | 48.06 | 23987 |
| 1730844000 | 48.4 | 0.1 | 0.21 | 48.31 | 48.55 | 48.24 | 17412 |
| 1730757600 | 48.3 | 1.11 | 2.35 | 47.7 | 48.34 | 47.7 | 13515 |
| 1730494800 | 47.19 | -0.06 | -0.13 | 47.9 | 48.1 | 47.14 | 14249 |
| 1730408400 | 47.25 | -0.68 | -1.42 | 47.71 | 47.74 | 46.8 | 103282 |
| 1730322240 | 47.93 | 0.53 | 1.12 | 47.54 | 48.19 | 47.54 | 10641 |
| 1730235600 | 47.4 | -0.41 | -0.86 | 47.68 | 47.91 | 47.19 | 29012 |
| 1730149200 | 47.81 | -0.83 | -1.71 | 47.25 | 47.81 | 47.25 | 13025 |
| 1729890000 | 48.64 | 0.54 | 1.12 | 48.46 | 48.7 | 48.37 | 11080 |
| 1729803600 | 48.1 | 0.59 | 1.24 | 47.66 | 48.1 | 47.33 | 5100 |
| 1729717200 | 47.51 | -0.59 | -1.23 | 48.03 | 48.03 | 47.31 | 26050 |
| 1729630800 | 48.1 | 0.13 | 0.27 | 48.14 | 48.31 | 47.92 | 8079 |
| 1729544400 | 47.97 | 0.1 | 0.21 | 48.47 | 48.47 | 47.91 | 22619 |
| 1729285200 | 47.87 | -0.34 | -0.71 | 48.22 | 48.22 | 47.3 | 36503 |
| 1729198980 | 48.21 | 0.31 | 0.65 | 48.3 | 48.3 | 48.01 | 7491 |
| 1729112400 | 47.9 | -0.7 | -1.44 | 48.48 | 48.48 | 47.85 | 13729 |
| 1729026000 | 48.6 | -2.02 | -3.99 | 48.54 | 48.77 | 48.32 | 16464 |
| 1728680400 | 50.62 | 0.12 | 0.24 | 50.4 | 50.69 | 50.31 | 33174 |
| 1728594000 | 50.5 | 0.76 | 1.53 | 49.95 | 50.65 | 49.85 | 22637 |
| 1728507600 | 49.74 | 0.04 | 0.08 | 49.4 | 49.76 | 49.08 | 58698 |
| 1728421200 | 49.7 | -1.32 | -2.59 | 51 | 51 | 49.38 | 58102 |
| 1728334800 | 51.02 | 0.79 | 1.57 | 50.49 | 51.25 | 50.49 | 57535 |
| 1728075600 | 50.23 | 0.79 | 1.60 | 49.83 | 50.38 | 49.76 | 47947 |
| 1727989200 | 49.44 | 1.3 | 2.70 | 48.35 | 49.51 | 48.14 | 31653 |
| 1727902800 | 48.14 | -0.17 | -0.35 | 49.15 | 49.15 | 47.67 | 27348 |
| 1727816400 | 48.31 | 1.47 | 3.14 | 46.51 | 48.62 | 46.51 | 25121 |
| 1727730000 | 46.84 | 0.24 | 0.52 | 46.3 | 47.25 | 46.3 | 14614 |
| 1727470800 | 46.6 | 0.98 | 2.15 | 45.85 | 46.6 | 45.77 | 67239 |
| 1727384400 | 45.62 | -1.72 | -3.63 | 46.47 | 46.57 | 45.5 | 32310 |
| 1727298000 | 47.34 | -1.32 | -2.71 | 48.55 | 48.55 | 47.2 | 14299 |
| 1727211600 | 48.66 | 0.42 | 0.87 | 48.95 | 49 | 48.58 | 12564 |
| 1727125200 | 48.24 | -0.18 | -0.37 | 48.46 | 49.16 | 48.07 | 7386 |
| 1726866000 | 48.42 | -0.31 | -0.64 | 48.5 | 48.69 | 48.05 | 11503 |
| 1726779600 | 48.73 | 0.75 | 1.56 | 48.6 | 48.73 | 48.29 | 34036 |
| 1726693440 | 47.98 | -0.14 | -0.29 | 47.99 | 48.65 | 47.68 | 22462 |
| 1726606800 | 48.12 | 0.71 | 1.50 | 47.52 | 48.12 | 47.42 | 23991 |
| 1726520400 | 47.41 | 0.58 | 1.24 | 47.02 | 47.41 | 46.5 | 7985 |
| 1726261200 | 46.83 | 0.3 | 0.64 | 47 | 47.3 | 46.68 | 19576 |
| 1726174800 | 46.53 | 0.73 | 1.59 | 46.15 | 46.78 | 45.92 | 11549 |
| 1726088400 | 45.8 | 0.15 | 0.33 | 46.02 | 46.19 | 44.9 | 21522 |
| 1726002000 | 45.65 | -0.98 | -2.10 | 46.49 | 46.49 | 44.88 | 80558 |
| 1725915600 | 46.63 | -0.35 | -0.74 | 46.96 | 47.32 | 46.63 | 19773 |
| 1725656400 | 46.98 | -1.12 | -2.33 | 48.08 | 48.52 | 46.78 | 33658 |
| 1725570000 | 48.1 | -0.47 | -0.97 | 48.96 | 48.96 | 48.09 | 25700 |
| 1725483600 | 48.57 | -0.79 | -1.60 | 49.4 | 49.61 | 48.49 | 16429 |
| 1725397200 | 49.36 | -1.87 | -3.65 | 50.84 | 50.84 | 49.19 | 36751 |
| 1725051600 | 51.23 | -1.16 | -2.21 | 51.51 | 51.6 | 50.95 | 8313 |
| 1724965200 | 52.39 | 0.85 | 1.65 | 51.84 | 52.45 | 51.84 | 8908 |
| 1724878800 | 51.54 | -0.31 | -0.60 | 51.41 | 51.64 | 51.23 | 7566 |
| 1724792400 | 51.85 | -1.1 | -2.08 | 52.59 | 52.59 | 51.85 | 28638 |
| 1724706000 | 52.95 | 0.59 | 1.13 | 53.19 | 53.5 | 52.68 | 9768 |
| 1724446800 | 52.36 | 1.13 | 2.21 | 51.67 | 52.36 | 51.6 | 12033 |
| 1724360400 | 51.23 | -0.1 | -0.19 | 51.48 | 51.67 | 51.22 | 12274 |
| 1724274000 | 51.33 | -0.22 | -0.43 | 51.55 | 51.76 | 51.21 | 12890 |
