Hot Features
프리미엄
RBC Core Plus Bond Pool (RPLS)
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 | -0.05 | -0.239693192713 | 20.86 | 20.94 | 20.78 | 20289 | 20.87654581 | CS |
| 4 | 0.12 | 0.579990333494 | 20.69 | 20.94 | 20.6 | 23164 | 20.74404657 | CS |
| 12 | 0.05 | 0.2408477842 | 20.76 | 20.94 | 20.29 | 55957 | 20.55035526 | CS |
| 26 | 0.03 | 0.144369586141 | 20.78 | 20.98 | 20.29 | 60317 | 20.6155363 | CS |
| 52 | 0.73 | 3.63545816733 | 20.08 | 20.98 | 19.83 | 43238 | 20.53301001 | CS |
| 156 | 0.73 | 3.63545816733 | 20.08 | 20.98 | 19.83 | 43238 | 20.53301001 | CS |
| 260 | 0.73 | 3.63545816733 | 20.08 | 20.98 | 19.83 | 43238 | 20.53301001 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 20.81 | 0.03 | 0.14 | 20.81 | 20.81 | 20.81 | 14234 |
| 1741298400 | 20.78 | -0.08 | -0.38 | 20.79 | 20.79 | 20.78 | 31344 |
| 1741212060 | 20.86 | -0.05 | -0.24 | 20.85 | 20.86 | 20.85 | 6433 |
| 1741125660 | 20.91 | -0.03 | -0.14 | 20.93 | 20.93 | 20.91 | 26083 |
| 1741039200 | 20.94 | 0.01 | 0.05 | 20.84 | 20.94 | 20.84 | 25091 |
| 1740780000 | 20.93 | 0.09 | 0.43 | 20.86 | 20.93 | 20.85 | 12494 |
| 1740693600 | 20.84 | 0 | 0.00 | 20.84 | 20.86 | 20.84 | 12918 |
| 1740607200 | 20.84 | 0.01 | 0.05 | 20.82 | 20.84 | 20.8 | 1676 |
| 1740520800 | 20.83 | 0.07 | 0.34 | 20.8 | 20.83 | 20.8 | 14062 |
| 1740434400 | 20.76 | 0.03 | 0.14 | 20.73 | 20.76 | 20.73 | 8504 |
| 1740175200 | 20.73 | 0.08 | 0.39 | 20.71 | 20.74 | 20.69 | 112774 |
| 1740088800 | 20.65 | -0.02 | -0.10 | 20.66 | 20.67 | 20.64 | 8711 |
| 1740002400 | 20.67 | 0.05 | 0.24 | 20.65 | 20.67 | 20.65 | 4200 |
| 1739916000 | 20.62 | -0.08 | -0.39 | 20.65 | 20.66 | 20.62 | 9816 |
| 1739570400 | 20.7 | 0.02 | 0.10 | 20.71 | 20.73 | 20.69 | 16723 |
| 1739484000 | 20.68 | 0.06 | 0.29 | 20.65 | 20.7 | 20.65 | 7627 |
| 1739397600 | 20.62 | -0.05 | -0.24 | 20.61 | 20.63 | 20.6 | 27493 |
| 1739311200 | 20.67 | -0.03 | -0.14 | 20.68 | 20.68 | 20.65 | 79605 |
| 1739224800 | 20.7 | 0.01 | 0.05 | 20.71 | 20.71 | 20.68 | 14408 |
| 1738965600 | 20.69 | -0.07 | -0.34 | 20.69 | 20.71 | 20.69 | 20159 |
| 1738879200 | 20.76 | 0 | 0.00 | 20.82 | 20.82 | 20.74 | 13442 |
| 1738792800 | 20.76 | 0.1 | 0.48 | 20.74 | 20.76 | 20.74 | 10223 |
| 1738706400 | 20.66 | -0.09 | -0.43 | 20.63 | 20.66 | 20.63 | 69260 |
| 1738620000 | 20.75 | 0.05 | 0.22 | 20.74 | 20.77 | 20.73 | 13616 |
| 1738360800 | 20.705 | 0.03 | 0.17 | 20.67 | 20.71 | 20.66 | 10855 |
| 1738274400 | 20.67 | 0.04 | 0.19 | 20.65 | 20.73 | 20.64 | 12968 |
| 1738188000 | 20.63 | 0 | 0.00 | 20.66 | 20.66 | 20.62 | 7300 |
| 1738101600 | 20.63 | 0 | 0.00 | 20.61 | 20.63 | 20.59 | 45640 |
| 1738015200 | 20.63 | 0.08 | 0.39 | 20.62 | 20.63 | 20.61 | 8734 |
| 1737756000 | 20.55 | 0.01 | 0.05 | 20.53 | 20.56 | 20.53 | 32898 |
| 1737669600 | 20.54 | -0.01 | -0.05 | 20.51 | 20.54 | 20.51 | 261450 |
| 1737583200 | 20.55 | -0.02 | -0.10 | 20.56 | 20.58 | 20.52 | 18168 |
| 1737496800 | 20.57 | 0.03 | 0.15 | 20.55 | 20.59 | 20.55 | 36886 |
| 1737410400 | 20.54 | 0.02 | 0.10 | 20.47 | 20.54 | 20.45 | 67986 |
| 1737151200 | 20.52 | 0.03 | 0.15 | 20.47 | 20.52 | 20.47 | 16100 |
| 1737064800 | 20.49 | 0.07 | 0.34 | 20.44 | 20.5 | 20.44 | 33428 |
| 1736978400 | 20.42 | 0.12 | 0.59 | 20.35 | 20.42 | 20.35 | 90531 |
| 1736892000 | 20.3 | -0.01 | -0.05 | 20.29 | 20.3 | 20.29 | 10540 |
| 1736805600 | 20.31 | -0.05 | -0.25 | 20.31 | 20.32 | 20.31 | 902 |
| 1736546400 | 20.36 | -0.09 | -0.44 | 20.38 | 20.39 | 20.36 | 26377 |
| 1736460000 | 20.45 | -0.01 | -0.05 | 20.4251 | 20.56 | 20.4251 | 1240969 |
| 1736373600 | 20.46 | 0.02 | 0.10 | 20.44 | 20.46 | 20.42 | 146815 |
| 1736287200 | 20.44 | -0.05 | -0.24 | 20.43 | 20.45 | 20.42 | 28948 |
| 1736200800 | 20.49 | -0.03 | -0.15 | 20.47 | 20.49 | 20.47 | 16901 |
| 1735941600 | 20.52 | 0.01 | 0.05 | 20.53 | 20.53 | 20.52 | 2400 |
| 1735855200 | 20.51 | 0.04 | 0.20 | 20.52 | 20.52 | 20.47 | 6200 |
| 1735682400 | 20.47 | -0.01 | -0.05 | 20.58 | 20.58 | 20.47 | 10524 |
| 1735596000 | 20.48 | -0.17 | -0.82 | 20.42 | 20.48 | 20.42 | 23865 |
| 1735336800 | 20.65 | -0.01 | -0.05 | 20.64 | 20.65 | 20.55 | 9757 |
| 1735066800 | 20.66 | 0 | 0.02 | 20.62 | 20.66 | 20.57 | 17833 |
| 1734991200 | 20.655 | -0.05 | -0.22 | 20.64 | 20.68 | 20.64 | 13565 |
| 1734732000 | 20.7 | 0.14 | 0.68 | 20.64 | 20.7 | 20.64 | 14646 |
| 1734645600 | 20.56 | -0.13 | -0.63 | 20.63 | 20.63 | 20.55 | 105513 |
| 1734559200 | 20.69 | -0.1 | -0.48 | 20.75 | 20.76 | 20.69 | 7845 |
| 1734472800 | 20.79 | 0.07 | 0.34 | 20.75 | 20.79 | 20.75 | 118136 |
| 1734386400 | 20.72 | 0 | 0.00 | 20.72 | 20.73 | 20.7 | 125078 |
| 1734127200 | 20.72 | -0.06 | -0.29 | 20.76 | 20.76 | 20.71 | 17152 |
| 1734040800 | 20.78 | -0.01 | -0.05 | 20.79 | 20.8 | 20.77 | 492658 |
| 1733954400 | 20.79 | -0.08 | -0.38 | 20.88 | 20.88 | 20.78 | 13759 |
| 1733868000 | 20.87 | 0.02 | 0.10 | 20.83 | 20.87 | 20.83 | 36003 |
| 1733781600 | 20.85 | -0.06 | -0.29 | 20.82 | 20.85 | 20.8 | 9322 |
