Hot Features
프리미엄
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 | -0.15 | -2.79329608939 | 5.37 | 5.4 | 5.03 | 19187044 | 5.20220771 | CS |
| 4 | 0.01 | 0.191938579655 | 5.21 | 5.635 | 5.03 | 16501930 | 5.3584357 | CS |
| 12 | -0.14 | -2.61194029851 | 5.36 | 5.635 | 4.395 | 10634876 | 5.17835781 | CS |
| 26 | -2.23 | -29.932885906 | 7.45 | 7.83 | 4.395 | 7300487 | 5.58466916 | CS |
| 52 | -3.39 | -39.3728222997 | 8.61 | 9.015 | 4.395 | 5939435 | 5.87286845 | CS |
| 156 | -3.39 | -39.3728222997 | 8.61 | 9.015 | 4.395 | 5939435 | 5.87286845 | CS |
| 260 | -3.39 | -39.3728222997 | 8.61 | 9.015 | 4.395 | 5939435 | 5.87286845 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 5.22 | 0.1 | 1.95 | 5.07 | 5.24 | 5.03 | 21268976 |
| 1738107600 | 5.12 | -0.07 | -1.35 | 5.22 | 5.235 | 5.04 | 16105625 |
| 1738021200 | 5.19 | -0.08 | -1.52 | 5.21 | 5.26 | 5.1 | 21545522 |
| 1737762000 | 5.2699999 | -0.19 | -3.48 | 5.37 | 5.4 | 5.26 | 17828051 |
| 1737675600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737589200 | 5.46 | -0.02 | -0.36 | 5.46 | 5.57 | 5.4517 | 15689027 |
| 1737502800 | 5.48 | 0.03 | 0.55 | 5.465 | 5.5599999 | 5.3301 | 14457431 |
| 1737157200 | 5.45 | -0.04 | -0.73 | 5.43 | 5.5799 | 5.39 | 19429197 |
| 1737070800 | 5.49 | -0.02 | -0.36 | 5.475 | 5.6 | 5.445 | 18821399 |
| 1736984400 | 5.51 | 0.08 | 1.47 | 5.49 | 5.53 | 5.42 | 12283488 |
| 1736898000 | 5.43 | 0.03 | 0.56 | 5.34 | 5.47 | 5.3099999 | 13765449 |
| 1736811600 | 5.4 | -0.08 | -1.46 | 5.5199999 | 5.6 | 5.365 | 17208097 |
| 1736552400 | 5.48 | 0.04 | 0.74 | 5.62 | 5.62 | 5.4501 | 17577693 |
| 1736379600 | 5.44 | -0.05 | -0.91 | 5.48 | 5.5457 | 5.365 | 12689016 |
| 1736293200 | 5.49 | 0.16 | 3.00 | 5.375 | 5.55 | 5.3501 | 14092907 |
| 1736206800 | 5.33 | 0.14 | 2.70 | 5.26 | 5.46 | 5.26 | 17962120 |
| 1735947600 | 5.19 | -0.08 | -1.52 | 5.2816 | 5.305 | 5.155 | 14371115 |
| 1735861200 | 5.2699999 | 0.13 | 2.53 | 5.22 | 5.32 | 5.2 | 14685639 |
| 1735688400 | 5.14 | 0.14 | 2.80 | 5.0199999 | 5.17 | 4.995 | 11289918 |
| 1735602000 | 5 | 0.1 | 2.04 | 4.94 | 5.08 | 4.89 | 14591887 |
| 1735342800 | 4.9 | -0.01 | -0.20 | 4.9349999 | 5.01 | 4.8827999 | 10467041 |
| 1735256400 | 4.91 | -0.02 | -0.41 | 4.95 | 4.95 | 4.85 | 4669871 |
| 1735077840 | 4.93 | 0.1 | 2.07 | 4.88 | 4.97 | 4.79 | 12577846 |
| 1734997200 | 4.83 | 0.17 | 3.65 | 4.64 | 4.83 | 4.6001 | 12924279 |
| 1734738000 | 4.66 | 0.22 | 4.95 | 4.43 | 4.71 | 4.425 | 13866093 |
| 1734651600 | 4.44 | -0.05 | -1.11 | 4.565 | 4.6 | 4.43 | 9542372 |
| 1734565200 | 4.49 | -0.16 | -3.44 | 4.63 | 4.69 | 4.47 | 12655997 |
| 1734478800 | 4.65 | -0.02 | -0.43 | 4.62 | 4.67 | 4.515 | 11835055 |
| 1734392400 | 4.67 | -0.19 | -3.91 | 4.785 | 4.8 | 4.66 | 9626527 |
| 1734133200 | 4.86 | -0.13 | -2.61 | 4.92 | 4.925 | 4.82 | 8075771 |
| 1734046800 | 4.99 | -0.03 | -0.60 | 4.975 | 5.05 | 4.91 | 8835961 |
| 1733960400 | 5.0199999 | 0.07 | 1.41 | 4.97 | 5.03 | 4.91 | 8878563 |
| 1733874000 | 4.95 | -0.04 | -0.80 | 4.98 | 4.9999 | 4.92 | 9329943 |
| 1733787600 | 4.99 | 0 | 0.00 | 5.0199999 | 5.13 | 4.98 | 5080062 |
| 1733528400 | 4.99 | -0.18 | -3.48 | 5.18 | 5.18 | 4.96 | 11916250 |
| 1733442000 | 5.17 | 0.07 | 1.37 | 5.1449999 | 5.19 | 5.09 | 4293076 |
| 1733355600 | 5.1 | -0.14 | -2.67 | 5.215 | 5.22 | 5.0599999 | 6254633 |
| 1733269200 | 5.24 | 0.02 | 0.38 | 5.2612 | 5.2612 | 5.18 | 3933678 |
| 1733182800 | 5.22 | -0.08 | -1.51 | 5.28 | 5.29 | 5.16 | 4985302 |
| 1732917840 | 5.3 | 0.05 | 0.95 | 5.29 | 5.34 | 5.29 | 2675514 |
| 1732750800 | 5.25 | 0.06 | 1.16 | 5.19 | 5.33 | 5.19 | 5935097 |
| 1732664400 | 5.19 | -0.15 | -2.81 | 5.3099999 | 5.32 | 5.17 | 6741885 |
| 1732578000 | 5.34 | -0.09 | -1.66 | 5.43 | 5.4349999 | 5.3 | 7744824 |
| 1732318800 | 5.43 | 0.03 | 0.56 | 5.3693 | 5.45 | 5.3425 | 6335542 |
| 1732232400 | 5.4 | 0.03 | 0.56 | 5.455 | 5.545 | 5.39 | 5406419 |
| 1732146000 | 5.37 | 0.12 | 2.29 | 5.295 | 5.38 | 5.265 | 4471569 |
| 1732059600 | 5.25 | -0.05 | -0.94 | 5.225 | 5.3 | 5.19 | 4909564 |
| 1731973200 | 5.3 | 0.11 | 2.12 | 5.28 | 5.34 | 5.245 | 5190630 |
| 1731714000 | 5.19 | -0.11 | -2.08 | 5.28 | 5.355 | 5.18 | 5089732 |
| 1731627600 | 5.3 | 0.16 | 3.11 | 5.26 | 5.3099999 | 5.21 | 6989479 |
| 1731541200 | 5.14 | -0.01 | -0.19 | 5.16 | 5.18 | 5 | 7587278 |
| 1731454800 | 5.15 | -0.06 | -1.15 | 5.2 | 5.255 | 5.1 | 4972460 |
| 1731368400 | 5.21 | -0.07 | -1.33 | 5.22 | 5.24 | 5.12 | 8151441 |
| 1731109200 | 5.28 | -0.11 | -2.04 | 5.3099999 | 5.34 | 5.19 | 6281535 |
| 1731022800 | 5.39 | 0.04 | 0.75 | 5.3874 | 5.42 | 5.3095 | 7708806 |
| 1730936400 | 5.35 | 0.05 | 0.94 | 5.19 | 5.385 | 5.19 | 9619373 |
| 1730850000 | 5.3 | 0.17 | 3.31 | 5.125 | 5.32 | 5.125 | 8958077 |
| 1730763600 | 5.13 | 0.16 | 3.22 | 5.0599999 | 5.25 | 5.035 | 11773179 |
| 1730500800 | 4.97 | -0.19 | -3.68 | 5.3099999 | 5.3099999 | 4.9 | 11154437 |
| 1730414400 | 5.16 | -0.87 | -14.43 | 5.78 | 5.78 | 4.99 | 16756955 |
| 1730328000 | 6.03 | 0.07 | 1.17 | 5.955 | 6.08 | 5.9349999 | 5762734 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
