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 | 0.25 | 5.95238095238 | 4.2 | 4.45 | 4.16 | 814 | 4.35338348 | CS |
| 4 | 0 | 0 | 4.45 | 4.45 | 3.35 | 1100 | 3.97003637 | CS |
| 12 | 0.53 | 13.5204081633 | 3.92 | 6.46 | 2.9 | 2176 | 4.40027294 | CS |
| 26 | -0.65 | -12.7450980392 | 5.1 | 6.46 | 2.9 | 2219 | 4.32303512 | CS |
| 52 | -3.95 | -47.0238095238 | 8.4 | 9 | 2.9 | 2030 | 4.62649421 | CS |
| 156 | -3.95 | -47.0238095238 | 8.4 | 9 | 2.9 | 2030 | 4.62649421 | CS |
| 260 | -3.95 | -47.0238095238 | 8.4 | 9 | 2.9 | 2030 | 4.62649421 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745617200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 300 |
| 1745530800 | 4.45 | 0.11 | 2.53 | 4.2699999 | 4.45 | 4.2699999 | 1455 |
| 1745444400 | 4.34 | 0.18 | 4.33 | 4.26 | 4.34 | 4.26 | 1039 |
| 1745358000 | 4.16 | -0.04 | -0.95 | 4.18 | 4.18 | 4.16 | 241 |
| 1745271600 | 4.2 | 0.25 | 6.33 | 4.2 | 4.2 | 4.2 | 522 |
| 1744926000 | 3.95 | 0.11 | 2.86 | 3.84 | 3.95 | 3.84 | 2137 |
| 1744839600 | 3.84 | -0.05 | -1.29 | 3.99 | 4.1 | 3.83 | 1600 |
| 1744753200 | 3.89 | -0.1 | -2.51 | 3.94 | 4 | 3.89 | 300 |
| 1744666800 | 3.99 | -0.02 | -0.50 | 3.99 | 4.03 | 3.99 | 450 |
| 1744407600 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 100 |
| 1744321200 | 4.01 | -0.1 | -2.43 | 4.01 | 4.01 | 4.01 | 201 |
| 1744234800 | 4.11 | 0.6 | 17.09 | 3.41 | 4.17 | 3.35 | 1926 |
| 1744148400 | 3.51 | -0.03 | -0.85 | 3.53 | 3.55 | 3.51 | 1400 |
| 1744062000 | 3.54 | -0.22 | -5.85 | 3.7 | 3.7 | 3.54 | 1533 |
| 1743802800 | 3.76 | -0.09 | -2.34 | 4.44 | 4.44 | 3.7 | 2631 |
| 1743716400 | 3.85 | -0.3 | -7.23 | 4.1 | 4.1 | 3.85 | 2351 |
| 1743630000 | 4.15 | 0 | 0.00 | 4.17 | 4.17 | 4.15 | 300 |
| 1743543600 | 4.15 | -0.15 | -3.49 | 4.23 | 4.23 | 4.15 | 500 |
| 1743457200 | 4.3 | 0 | 0.00 | 4.45 | 4.45 | 4.3 | 1711 |
| 1743198000 | 4.3 | -0.2 | -4.44 | 4.45 | 4.45 | 4.3 | 501 |
| 1743111600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 100 |
| 1743025200 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 200 |
| 1742938800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1742852400 | 4.4 | -0.49 | -10.02 | 4.66 | 4.9 | 4.39 | 5239 |
| 1742593200 | 4.89 | 0.26 | 5.62 | 4.99 | 5 | 4.78 | 1869 |
| 1742506800 | 4.63 | -1.35 | -22.58 | 5.75 | 5.75 | 4.6 | 11228 |
| 1742420400 | 5.98 | 1.21 | 25.37 | 5.08 | 6.46 | 5.08 | 10370 |
| 1742334000 | 4.7699999 | 0.32 | 7.19 | 4.6 | 4.7699999 | 4.49 | 1657 |
| 1742247600 | 4.45 | -0.65 | -12.75 | 4.76 | 4.76 | 4.45 | 1050 |
| 1741988400 | 5.1 | 0.3 | 6.25 | 4.3099999 | 5.11 | 4.1 | 4414 |
| 1741902000 | 4.8 | 0.97 | 25.33 | 3.69 | 4.8 | 2.9 | 26352 |
| 1741815600 | 3.83 | -0.19 | -4.73 | 3.88 | 3.9 | 3.76 | 4249 |
| 1741729200 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1741642800 | 4.0199999 | 0.07 | 1.77 | 4.0199999 | 4.0199999 | 4.0199999 | 136 |
| 1741387200 | 3.95 | -0.05 | -1.25 | 3.9 | 3.95 | 3.9 | 600 |
| 1741300800 | 4 | 0.03 | 0.76 | 3.87 | 4.05 | 3.79 | 1297 |
| 1741214400 | 3.97 | 0.11 | 2.85 | 3.97 | 3.97 | 3.97 | 105 |
| 1741128000 | 3.86 | -0.09 | -2.28 | 3.86 | 3.93 | 3.86 | 500 |
| 1741041600 | 3.95 | -0.09 | -2.23 | 3.95 | 3.95 | 3.95 | 300 |
| 1740782400 | 4.04 | -0.09 | -2.18 | 3.98 | 4.04 | 3.98 | 300 |
| 1740696000 | 4.13 | 0.17 | 4.29 | 3.94 | 4.13 | 3.94 | 1021 |
| 1740609600 | 3.96 | 0.02 | 0.51 | 3.83 | 4.04 | 3.83 | 1825 |
| 1740523200 | 3.94 | -0.12 | -2.96 | 3.94 | 3.94 | 3.94 | 100 |
| 1740436800 | 4.0599999 | 0.07 | 1.75 | 3.92 | 4.07 | 3.81 | 1313 |
| 1740177600 | 3.99 | 0.09 | 2.31 | 3.93 | 3.99 | 3.93 | 708 |
| 1740091200 | 3.9 | -0.05 | -1.27 | 3.91 | 3.91 | 3.9 | 900 |
| 1740004800 | 3.95 | 0.1 | 2.60 | 3.95 | 3.95 | 3.95 | 600 |
| 1739918400 | 3.85 | -0.04 | -1.03 | 3.85 | 3.85 | 3.85 | 236 |
| 1739572800 | 3.89 | -0.01 | -0.26 | 3.89 | 3.94 | 3.88 | 900 |
| 1739486400 | 3.9 | 0.06 | 1.56 | 3.87 | 3.9 | 3.85 | 2630 |
| 1739400000 | 3.84 | -0.05 | -1.29 | 3.83 | 3.84 | 3.81 | 1400 |
| 1739313600 | 3.89 | 0 | 0.00 | 3.91 | 3.91 | 3.89 | 1007 |
| 1739227200 | 3.89 | -0.13 | -3.23 | 3.87 | 4.05 | 3.85 | 2879 |
| 1738968000 | 4.0199999 | 0.09 | 2.29 | 3.83 | 4.0199999 | 3.83 | 1100 |
| 1738881600 | 3.93 | 0.19 | 5.08 | 3.93 | 3.93 | 3.93 | 201 |
| 1738795200 | 3.74 | -0.28 | -6.97 | 3.98 | 3.98 | 3.74 | 1577 |
| 1738708800 | 4.0199999 | 0.52 | 14.86 | 3.79 | 4.2 | 3.7 | 2273 |
| 1738622400 | 3.5 | -0.3 | -7.89 | 3.79 | 4.26 | 3.5 | 9710 |
| 1738363200 | 3.8 | -0.2 | -5.00 | 3.92 | 3.92 | 3.8 | 4936 |
| 1738276800 | 4 | 0.01 | 0.25 | 4.01 | 4.1 | 4 | 1703 |
| 1738190400 | 3.99 | 0.1 | 2.57 | 3.9 | 3.99 | 3.9 | 200 |
| 1738104000 | 3.89 | 0.11 | 2.91 | 3.89 | 4.04 | 3.8 | 1501 |
| 1738017600 | 3.78 | -0.07 | -1.82 | 4.15 | 4.15 | 3.7 | 1623 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
