Hot Features
프리미엄
fuboTV (FUBO)
NYSE
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 | -0.8 | -20.725388601 | 3.86 | 3.9201 | 2.555 | 38848193 | 3.16937536 | CS |
| 4 | -1.53 | -33.3333333333 | 4.59 | 4.605 | 2.555 | 25156803 | 3.62701332 | CS |
| 12 | 1.315 | 75.3581661891 | 1.745 | 6.45 | 1.21 | 45687081 | 4.3664952 | CS |
| 26 | 1.375 | 81.6023738872 | 1.685 | 6.45 | 1.21 | 25712799 | 3.77009071 | CS |
| 52 | 1.23 | 67.2131147541 | 1.83 | 6.45 | 1.1 | 17847185 | 3.10152484 | CS |
| 156 | -4.33 | -58.5926928281 | 7.39 | 8.235 | 0.96 | 14917442 | 3.0750035 | CS |
| 260 | -7.94 | -72.1818181818 | 11 | 62.29 | 0.96 | 13948552 | 9.75743908 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 3.0099999 | 0.17 | 5.99 | 2.7 | 3.1 | 2.67 | 29987597 |
| 1741045200 | 2.84 | -0.19 | -6.27 | 3.04 | 3.095 | 2.7601 | 31469508 |
| 1740786000 | 3.0299999 | -0.49 | -13.92 | 2.96 | 3.08 | 2.555 | 68696890 |
| 1740699600 | 3.52 | -0.08 | -2.22 | 3.65 | 3.79 | 3.45 | 35977607 |
| 1740613200 | 3.6 | -0.24 | -6.25 | 3.86 | 3.9201 | 3.5 | 28109361 |
| 1740526800 | 3.84 | -0.17 | -4.24 | 3.99 | 4.0199999 | 3.7 | 24195772 |
| 1740440400 | 4.01 | 0.25 | 6.65 | 3.82 | 4.29 | 3.73 | 41817510 |
| 1740181200 | 3.76 | -0.09 | -2.34 | 4.16 | 4.19 | 3.75 | 25437658 |
| 1740094800 | 3.85 | -0.01 | -0.26 | 3.87 | 3.92 | 3.71 | 11537619 |
| 1740008400 | 3.86 | -0.2 | -4.93 | 4.04 | 4.0599999 | 3.85 | 14592291 |
| 1739922000 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.2699999 | 3.96 | 17547263 |
| 1739576400 | 4.0599999 | 0.16 | 4.10 | 3.93 | 4.08 | 3.87 | 13549705 |
| 1739490000 | 3.9 | 0.25 | 6.85 | 3.66 | 3.92 | 3.64 | 16985357 |
| 1739403600 | 3.65 | -0.07 | -1.88 | 3.7 | 3.795 | 3.62 | 19509520 |
| 1739317200 | 3.72 | -0.13 | -3.38 | 3.82 | 4.025 | 3.71 | 18965235 |
| 1739230800 | 3.85 | -0.1 | -2.53 | 4.01 | 4.08 | 3.81 | 16795690 |
| 1738971600 | 3.95 | -0.09 | -2.23 | 4.03 | 4.04 | 3.89 | 15798285 |
| 1738885200 | 4.04 | -0.42 | -9.42 | 4.43 | 4.44 | 4 | 24027011 |
| 1738798800 | 4.46 | -0.12 | -2.62 | 4.59 | 4.605 | 4.33 | 23258146 |
| 1738712400 | 4.58 | 0.42 | 10.10 | 4.17 | 4.71 | 4.13 | 38215274 |
| 1738626000 | 4.16 | 0.12 | 2.97 | 3.9 | 4.16 | 3.81 | 20527351 |
| 1738366800 | 4.04 | -0.08 | -1.94 | 4.15 | 4.2699999 | 3.91 | 20667066 |
| 1738280400 | 4.12 | 0.04 | 0.98 | 4.18 | 4.3 | 3.95 | 23840537 |
| 1738194000 | 4.08 | 0.13 | 3.29 | 3.98 | 4.25 | 3.93 | 31006867 |
| 1738107600 | 3.95 | 0.26 | 7.05 | 3.74 | 4.005 | 3.71 | 15222333 |
| 1738021200 | 3.69 | -0.35 | -8.66 | 3.92 | 3.99 | 3.66 | 18808174 |
| 1737762000 | 4.04 | 0.42 | 11.60 | 3.93 | 4.15 | 3.86 | 25642568 |
| 1737675600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737589200 | 3.62 | -0.05 | -1.36 | 3.65 | 3.74 | 3.51 | 20601118 |
| 1737502800 | 3.67 | -0.15 | -3.93 | 3.81 | 3.93 | 3.63 | 25421101 |
| 1737157200 | 3.82 | -0.17 | -4.26 | 4.07 | 4.3 | 3.78 | 34738347 |
| 1737070800 | 3.99 | 0.06 | 1.53 | 4 | 4.1301 | 3.86 | 33525702 |
| 1736984400 | 3.93 | 0.12 | 3.15 | 4.04 | 4.2699999 | 3.91 | 41092114 |
| 1736898000 | 3.81 | -0.64 | -14.38 | 4.3099999 | 4.59 | 3.78 | 65979853 |
| 1736811600 | 4.45 | -0.66 | -12.92 | 4.92 | 4.92 | 4.3 | 59019170 |
| 1736552400 | 5.11 | -0.24 | -4.49 | 5.7 | 5.99 | 4.99 | 100110859 |
| 1736379600 | 5.35 | -0.11 | -2.01 | 4.63 | 6.1 | 4.55 | 175761298 |
| 1736293200 | 5.46 | 0.4 | 7.91 | 5.43 | 6.45 | 5.0599999 | 382090535 |
| 1736206800 | 5.0599999 | 3.62 | 251.39 | 3.98 | 5.3 | 3.05 | 670867756 |
| 1735947600 | 1.44 | 0.03 | 2.13 | 1.42 | 1.48 | 1.4 | 14088952 |
| 1735861200 | 1.41 | 0.15 | 11.90 | 1.3 | 1.43 | 1.29 | 12599259 |
| 1735688400 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.21 | 14233375 |
| 1735602000 | 1.25 | -0.1 | -7.41 | 1.33 | 1.34 | 1.23 | 16199244 |
| 1735342800 | 1.35 | 0 | 0.00 | 1.35 | 1.37 | 1.31 | 12323559 |
| 1735256400 | 1.35 | -0.01 | -0.74 | 1.35 | 1.3899999 | 1.33 | 7439084 |
| 1735077840 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3799999 | 1.33 | 5644445 |
| 1734997200 | 1.37 | -0.02 | -1.44 | 1.4 | 1.41 | 1.36 | 9113271 |
| 1734738000 | 1.3899999 | 0.07 | 5.30 | 1.31 | 1.435 | 1.275 | 24036700 |
| 1734651600 | 1.32 | -0.08 | -5.71 | 1.41 | 1.42 | 1.31 | 17093411 |
| 1734565200 | 1.4 | -0.07 | -4.76 | 1.46 | 1.48 | 1.36 | 16896789 |
| 1734478800 | 1.47 | 0 | 0.00 | 1.46 | 1.5199 | 1.42 | 10633161 |
| 1734392400 | 1.47 | -0.07 | -4.55 | 1.56 | 1.5605 | 1.47 | 11625887 |
| 1734133200 | 1.54 | -0.06 | -3.75 | 1.57 | 1.595 | 1.51 | 10350006 |
| 1734046800 | 1.6 | -0.06 | -3.61 | 1.65 | 1.67 | 1.58 | 8054186 |
| 1733960400 | 1.66 | -0.09 | -5.14 | 1.75 | 1.7501 | 1.6 | 16611733 |
| 1733874000 | 1.75 | 0.01 | 0.57 | 1.75 | 1.77 | 1.67 | 9843958 |
| 1733787600 | 1.74 | 0.04 | 2.35 | 1.7 | 1.79 | 1.7 | 11910766 |
| 1733528400 | 1.7 | -0.08 | -4.49 | 1.8 | 1.82 | 1.67 | 13157714 |
| 1733442000 | 1.78 | 0.06 | 3.49 | 1.72 | 1.83 | 1.66 | 14884282 |
