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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 9.99 | 0.04 | 0.45 | 9.895 | 10.08 | 9.64 | 461826 |
| 1732138020 | 9.945 | 0.33 | 3.38 | 9.625 | 10.199999 | 9.595 | 700921 |
| 1732051620 | 9.6199999 | -0.76 | -7.32 | 10.4 | 10.4 | 9.22 | 1326536 |
| 1731965220 | 10.38 | -0.06 | -0.57 | 10.449999 | 10.49 | 10.26 | 793980 |
| 1731705960 | 10.44 | 0.7 | 7.13 | 10.43 | 10.69 | 9.85 | 2884456 |
| 1731619560 | 9.7449999 | 1.22 | 14.31 | 8.67 | 9.985 | 8.445 | 1951477 |
| 1731533160 | 8.525 | 0.21 | 2.46 | 8.225 | 8.685 | 8.205 | 564226 |
| 1731446820 | 8.32 | -0.72 | -7.91 | 9 | 9.25 | 8.035 | 1309742 |
| 1731360420 | 9.035 | 1.34 | 17.34 | 7.77 | 9.66 | 7.77 | 2621488 |
| 1731101220 | 7.7 | -0.1 | -1.28 | 7.83 | 8.1199999 | 7.59 | 718863 |
| 1731014760 | 7.8 | 0.72 | 10.09 | 7.11 | 8.02 | 6.925 | 1215287 |
| 1730928360 | 7.085 | -1.31 | -15.60 | 7.55 | 7.55 | 6.9 | 2092660 |
| 1730841960 | 8.395 | 0.36 | 4.42 | 8.17 | 8.5299999 | 7.905 | 1496461 |
| 1730755560 | 8.0399999 | 0.94 | 13.24 | 7.17 | 8.175 | 7.15 | 1264685 |
| 1730496360 | 7.1 | 0.03 | 0.50 | 7.025 | 7.215 | 7.005 | 229935 |
| 1730409960 | 7.065 | -0.17 | -2.35 | 7.22 | 7.22 | 6.985 | 365037 |
| 1730323560 | 7.235 | 0.03 | 0.35 | 7.27 | 7.305 | 7.005 | 524610 |
| 1730237160 | 7.21 | -0.04 | -0.55 | 7.26 | 7.41 | 6.995 | 1173182 |
| 1730150760 | 7.25 | 0.71 | 10.77 | 6.5 | 7.27 | 6.485 | 976382 |
| 1729888020 | 6.545 | -0.05 | -0.76 | 6.555 | 6.65 | 6.425 | 425290 |
| 1729801560 | 6.595 | 0.11 | 1.77 | 6.59 | 6.76 | 6.51 | 709642 |
| 1729715160 | 6.48 | 0.51 | 8.54 | 6.165 | 6.615 | 6.1 | 1296302 |
| 1729628760 | 5.97 | 0.16 | 2.75 | 5.8099999 | 5.995 | 5.725 | 363882 |
| 1729542360 | 5.8099999 | 0.04 | 0.69 | 5.815 | 5.96 | 5.75 | 289719 |
| 1729283160 | 5.7699999 | 0.2 | 3.59 | 5.62 | 5.87 | 5.585 | 445018 |
| 1729196760 | 5.57 | 0.15 | 2.67 | 5.4349999 | 5.695 | 5.415 | 451913 |
| 1729110360 | 5.425 | 0.11 | 2.07 | 5.285 | 5.48 | 5.105 | 518682 |
| 1729023960 | 5.315 | -0.02 | -0.37 | 5.335 | 5.43 | 5.255 | 505543 |
| 1728937620 | 5.335 | -0.32 | -5.58 | 5.66 | 5.7 | 5.21 | 943573 |
| 1728678360 | 5.65 | 0.09 | 1.62 | 5.635 | 5.69 | 5.565 | 273370 |
| 1728591960 | 5.5599999 | -0.3 | -5.12 | 5.8 | 5.82 | 5.525 | 552425 |
| 1728505560 | 5.86 | -0.02 | -0.34 | 5.865 | 5.865 | 5.7 | 292078 |
| 1728419160 | 5.88 | -0.13 | -2.08 | 5.96 | 6.03 | 5.7699999 | 498980 |
| 1728332760 | 6.005 | -0.15 | -2.44 | 6 | 6.135 | 5.85 | 707438 |
| 1728073560 | 6.155 | 0.11 | 1.82 | 6.0199999 | 6.22 | 6.005 | 309527 |
| 1727987220 | 6.045 | -0.06 | -0.98 | 6.095 | 6.105 | 5.985 | 168232 |
| 1727900820 | 6.105 | -0.16 | -2.55 | 6.2 | 6.26 | 5.8949999 | 516059 |
| 1727814420 | 6.265 | -0.16 | -2.41 | 6.48 | 6.51 | 6.17 | 423860 |
| 1727728020 | 6.42 | 0.09 | 1.42 | 6.3949999 | 6.495 | 6.28 | 600210 |
| 1727468760 | 6.33 | 0.21 | 3.35 | 6.1849999 | 6.415 | 6.14 | 690630 |
| 1727382360 | 6.125 | 0.2 | 3.29 | 6.23 | 6.545 | 6.045 | 851841 |
| 1727295960 | 5.93 | -0.05 | -0.84 | 5.91 | 6.005 | 5.825 | 304778 |
| 1727209560 | 5.98 | 0 | 0.00 | 5.945 | 6.05 | 5.89 | 327461 |
| 1727123160 | 5.98 | -0.12 | -1.97 | 6.08 | 6.125 | 5.745 | 642790 |
| 1726864020 | 6.1 | -0.33 | -5.06 | 6.35 | 6.355 | 6.015 | 479179 |
| 1726777560 | 6.425 | -0.07 | -1.08 | 6.5 | 6.65 | 6.3099999 | 369307 |
| 1726691220 | 6.495 | 0.01 | 0.23 | 6.495 | 6.495 | 6.325 | 215391 |
| 1726604760 | 6.48 | 0.2 | 3.18 | 6.245 | 6.495 | 6.245 | 252723 |
| 1726518420 | 6.28 | -0.04 | -0.63 | 6.325 | 6.4 | 6.205 | 265709 |
| 1726259160 | 6.32 | 0.2 | 3.27 | 6.075 | 6.325 | 6.065 | 380874 |
| 1726172760 | 6.12 | 0.04 | 0.66 | 6.095 | 6.245 | 6.0199999 | 346134 |
| 1726086360 | 6.08 | 0.07 | 1.08 | 6.015 | 6.135 | 5.9349999 | 293469 |
| 1725999960 | 6.015 | -0.03 | -0.50 | 5.965 | 6.055 | 5.87 | 563787 |
| 1725913620 | 6.045 | 0.14 | 2.28 | 5.99 | 6.05 | 5.91 | 163494 |
| 1725654360 | 5.91 | -0.27 | -4.29 | 6.105 | 6.155 | 5.885 | 205675 |
| 1725567960 | 6.175 | 0.27 | 4.57 | 5.885 | 6.22 | 5.8099999 | 262109 |
| 1725481560 | 5.905 | -0.32 | -5.14 | 6.1449999 | 6.18 | 5.885 | 367303 |
| 1725395160 | 6.225 | -0.41 | -6.18 | 6.565 | 6.6 | 6.12 | 406447 |
| 1725308760 | 6.635 | -0.04 | -0.60 | 6.7 | 6.705 | 6.41 | 379520 |
| 1725049560 | 6.675 | -0.01 | -0.07 | 6.6449999 | 6.88 | 6.575 | 473332 |
| 1724963160 | 6.68 | 0.31 | 4.87 | 6.4349999 | 6.775 | 6.35 | 455485 |
| 1724876760 | 6.37 | -0.48 | -7.01 | 6.86 | 6.885 | 6.315 | 753737 |
| 1724790420 | 6.85 | 0.55 | 8.73 | 6.2699999 | 6.895 | 6.25 | 905850 |
| 1724704020 | 6.3 | 0.44 | 7.60 | 5.8949999 | 6.33 | 5.845 | 447345 |
| 1724444820 | 5.855 | 0.34 | 6.07 | 5.55 | 5.97 | 5.51 | 478513 |
| 1724358420 | 5.5199999 | -0.03 | -0.45 | 5.54 | 5.7 | 5.465 | 288245 |
