Hot Features
프리미엄
Ossiam Shiller Barclays Cape Us Sector Value Tr (USCP)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 1359.2 | 16.8 | 1.25 | 1352.8 | 1361.4 | 1351.4 | 11 |
| 1730409960 | 1342.4 | -26.2 | -1.91 | 1351.5999 | 1359.5999 | 1342.4 | 40 |
| 1730323560 | 1368.5999 | 3 | 0.22 | 1370.2 | 1373 | 1366.5999 | 153 |
| 1730237160 | 1365.5999 | -4.6 | -0.34 | 1366.4 | 1368 | 1365.2 | 71 |
| 1730150760 | 1370.2 | 3.6 | 0.26 | 1366.4 | 1370.2 | 1365.5999 | 168 |
| 1729888020 | 1366.5999 | 10.6 | 0.78 | 1361.2 | 1366.5999 | 1361.2 | 173 |
| 1729801560 | 1356 | -5.8 | -0.43 | 1365 | 1365 | 1356 | 21 |
| 1729715160 | 1361.8 | -1.6 | -0.12 | 1364.8 | 1367.2 | 1361.8 | 136 |
| 1729628760 | 1363.4 | 2 | 0.15 | 1364.4 | 1365 | 1357.5999 | 325 |
| 1729542360 | 1361.4 | -9.6 | -0.70 | 1370.4 | 1371.8 | 1361.4 | 89 |
| 1729283160 | 1371 | 0.4 | 0.03 | 1370.4 | 1371 | 1368.4 | 47 |
| 1729196760 | 1370.5999 | 4.4 | 0.32 | 1365.5999 | 1373.5999 | 1365.5999 | 25 |
| 1729110360 | 1366.2 | 11.6 | 0.86 | 1358.5999 | 1370.8 | 1355.4 | 74 |
| 1729023960 | 1354.5999 | 4.8 | 0.36 | 1351.2 | 1354.5999 | 1350.8 | 39 |
| 1728937620 | 1349.8 | 16.4 | 1.23 | 1339.2 | 1349.8 | 1336.4 | 86 |
| 1728678360 | 1333.4 | 0.2 | 0.02 | 1326.8 | 1333.4 | 1326.4 | 12 |
| 1728591960 | 1333.2 | 13.2 | 1.00 | 1333.8 | 1334.8 | 1333.2 | 85 |
| 1728505560 | 1320 | -3.4 | -0.26 | 1324 | 1330.8 | 1320 | 139 |
| 1728419160 | 1323.4 | 0.4 | 0.03 | 1313.8 | 1323.4 | 1313.5999 | 22 |
| 1728332760 | 1323 | -9.4 | -0.71 | 1333.5999 | 1333.5999 | 1323 | 22 |
| 1728073560 | 1332.4 | 19 | 1.45 | 1315.2 | 1332.4 | 1315.2 | 11 |
| 1727987220 | 1313.4 | -7.8 | -0.59 | 1314 | 1314 | 1313.4 | 3 |
| 1727900820 | 1321.2 | -3.8 | -0.29 | 1322.5999 | 1323.2 | 1317.2 | 24 |
| 1727814420 | 1325 | 10 | 0.76 | 1319.5999 | 1327 | 1319.2 | 42 |
| 1727728020 | 1315 | -3.2 | -0.24 | 1317 | 1317 | 1308.5999 | 50 |
| 1727468760 | 1318.2 | 13 | 1.00 | 1311.8 | 1318.8 | 1310.4 | 54 |
| 1727382360 | 1305.2 | -3.6 | -0.28 | 1311.2 | 1313.8 | 1305.2 | 51 |
| 1727295960 | 1308.8 | 1.4 | 0.11 | 1300.4 | 1308.8 | 1300.4 | 85 |
| 1727209560 | 1307.4 | 1.2 | 0.09 | 1309 | 1309.8 | 1307.4 | 7 |
| 1727123160 | 1306.2 | 10.6 | 0.82 | 1300 | 1308 | 1300 | 71 |
| 1726864020 | 1295.5999 | -6.8 | -0.52 | 1298.4 | 1299.5999 | 1295.5999 | 32 |
| 1726777560 | 1302.4 | 2.8 | 0.22 | 1304 | 1304.2 | 1302.4 | 62 |
| 1726691220 | 1299.5999 | 1.2 | 0.09 | 1298 | 1299.5999 | 1296.4 | 53 |
| 1726604760 | 1298.4 | 6.4 | 0.50 | 1300.4 | 1305 | 1298.4 | 42 |
| 1726518420 | 1292 | -1.6 | -0.12 | 1290.2 | 1297.5999 | 1290.2 | 20 |
| 1726259160 | 1293.5999 | 4.8 | 0.37 | 1287 | 1293.5999 | 1285 | 38 |
| 1726172760 | 1288.8 | 27.4 | 2.17 | 1282.8 | 1288.8 | 1278.8 | 69 |
| 1726086360 | 1261.4 | -17.8 | -1.39 | 1260.2 | 1261.4 | 1260 | 37 |
| 1725999960 | 1279.2 | 0.6 | 0.05 | 1279.2 | 1284.5999 | 1278 | 22 |
| 1725913620 | 1278.5999 | 11.4 | 0.90 | 1276.4 | 1278.5999 | 1274.8 | 25 |
| 1725654360 | 1267.2 | -14 | -1.09 | 1275.5999 | 1279.5999 | 1267 | 54 |
| 1725567960 | 1281.2 | -11.8 | -0.91 | 1284.4 | 1289.2 | 1276 | 89 |
| 1725481560 | 1293 | -5 | -0.39 | 1290.4 | 1293.4 | 1286.4 | 34 |
| 1725395160 | 1298 | -7.2 | -0.55 | 1304.4 | 1309.8 | 1295.2 | 68 |
| 1725308760 | 1305.2 | 5.8 | 0.45 | 1304 | 1316.5999 | 1304 | 49 |
| 1725049560 | 1299.4 | 0.4 | 0.03 | 1294.4 | 1300.5999 | 1294.4 | 31 |
| 1724963160 | 1299 | 13.8 | 1.07 | 1289 | 1300.8 | 1289 | 24 |
| 1724876760 | 1285.2 | 0.2 | 0.02 | 1287.5999 | 1290.4 | 1285.2 | 55 |
| 1724790420 | 1285 | 1 | 0.08 | 1284.8 | 1287.4 | 1284 | 29 |
| 1724704020 | 1284 | 1.2 | 0.09 | 1285 | 1291.8 | 1284 | 18 |
| 1724444820 | 1282.8 | 4.4 | 0.34 | 1277.8 | 1284.8 | 1277.8 | 114 |
| 1724358420 | 1278.4 | -3.2 | -0.25 | 1279.4 | 1281.2 | 1278.4 | 22 |
| 1724271960 | 1281.5999 | 10.4 | 0.82 | 1279.2 | 1282.5999 | 1279.2 | 6 |
| 1724185560 | 1271.2 | -10.8 | -0.84 | 1282.5999 | 1282.5999 | 1271.2 | 67 |
| 1724099220 | 1282 | 2.8 | 0.22 | 1275.8 | 1282 | 1273.4 | 62 |
| 1723840020 | 1279.2 | 5.2 | 0.41 | 1279 | 1279.2 | 1275.8 | 42 |
| 1723753620 | 1274 | 25.8 | 2.07 | 1256 | 1277.4 | 1255.8 | 36 |
| 1723667160 | 1248.2 | -7.8 | -0.62 | 1259 | 1259 | 1248.2 | 132 |
| 1723580760 | 1256 | 4.6 | 0.37 | 1249.5999 | 1256 | 1248.5999 | 82 |
| 1723494360 | 1251.4 | 4.2 | 0.34 | 1252 | 1256 | 1245 | 25 |
| 1723235220 | 1247.2 | -4.6 | -0.37 | 1252.4 | 1254.2 | 1244 | 121 |
| 1723148820 | 1251.8 | 10.4 | 0.84 | 1217.4 | 1252 | 1217.4 | 35 |
| 1723062360 | 1241.4 | 4 | 0.32 | 1246.2 | 1255 | 1241.4 | 267 |
| 1722975960 | 1237.4 | 12 | 0.98 | 1240 | 1250 | 1227.4 | 110 |
| 1722889620 | 1225.4 | -25.6 | -2.05 | 1231.8 | 1240.8 | 1201.8 | 230 |
| 1722630360 | 1251 | -68 | -5.16 | 1293.2 | 1293.2 | 1248.4 | 179 |
