Hot Features
프리미엄
Unicredito SPA (PK) (UNCRY)
USOTC
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 | -0.54 | -2.74669379451 | 19.66 | 20.01 | 18.7 | 265357 | 19.2640996 | DR |
| 4 | -3.54 | -15.6222418358 | 22.66 | 23.44 | 18.7 | 218310 | 21.14948797 | DR |
| 12 | -1.35 | -6.59501709819 | 20.47 | 23.44 | 18.7 | 213585 | 21.20611258 | DR |
| 26 | -0.28 | -1.44329896907 | 19.4 | 23.44 | 17.16 | 199257 | 20.3230286 | DR |
| 52 | 5.44 | 39.7660818713 | 13.68 | 23.44 | 12.78 | 249512 | 17.7224438 | DR |
| 156 | 13.04 | 214.473684211 | 6.08 | 23.44 | 3.84 | 293376 | 10.68245924 | DR |
| 260 | 12.26 | 178.717201166 | 6.86 | 23.44 | 3.21 | 261793 | 8.76361727 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 19.12 | 0.26 | 1.38 | 18.95 | 19.22 | 18.91 | 149249 |
| 1732746540 | 18.86 | 0.09 | 0.51 | 18.815 | 18.98 | 18.815 | 171246 |
| 1732660140 | 18.765 | -0.25 | -1.29 | 18.98 | 19.05 | 18.7 | 212216 |
| 1732573560 | 19.01 | -1 | -5.00 | 19.44 | 19.44 | 18.9 | 335636 |
| 1732314000 | 20.01 | -0.97 | -4.62 | 19.66 | 20.01 | 19.62 | 347388 |
| 1732227900 | 20.98 | -0.24 | -1.13 | 20.83 | 21.14 | 20.4 | 182055 |
| 1732141740 | 21.22 | 0 | 0.00 | 20.94 | 21.81 | 20.75 | 184685 |
| 1732054800 | 21.22 | -0.27 | -1.26 | 20.945 | 21.55 | 20.49 | 168513 |
| 1731968640 | 21.49 | 0 | 0.00 | 21.23 | 21.77 | 21.23 | 164281 |
| 1731709260 | 21.49 | -0.45 | -2.05 | 20.99 | 21.71 | 20.99 | 277648 |
| 1731622800 | 21.94 | 0.54 | 2.52 | 21.53 | 22.19 | 21.53 | 169749 |
| 1731536760 | 21.4 | 0.11 | 0.52 | 21.47 | 21.53 | 21.21 | 143552 |
| 1731450480 | 21.29 | -0.28 | -1.30 | 21.53 | 21.5625 | 21.13 | 188892 |
| 1731363600 | 21.57 | 0.17 | 0.79 | 21.51 | 21.7 | 21.51 | 165403 |
| 1731104400 | 21.4 | -0.17 | -0.79 | 21.6 | 21.61 | 21.32 | 199466 |
| 1731018540 | 21.57 | -0.26 | -1.19 | 21.74 | 21.8695 | 21.49 | 277235 |
| 1730931600 | 21.83 | -1.57 | -6.72 | 22.35 | 22.73 | 21.68 | 342641 |
| 1730845680 | 23.402 | 0.5 | 2.19 | 23.13 | 23.44 | 23.1 | 245476 |
| 1730759160 | 22.9 | 0.14 | 0.62 | 23.04 | 23.16 | 22.85 | 220202 |
| 1730496420 | 22.76 | 0.64 | 2.89 | 22.66 | 22.82 | 22.65 | 156659 |
| 1730409780 | 22.12 | -0.03 | -0.14 | 22.2805 | 22.2805 | 21.95 | 210018 |
| 1730323500 | 22.15 | 0.06 | 0.27 | 22.03 | 22.29 | 22.03 | 135348 |
| 1730237280 | 22.09 | 0.09 | 0.41 | 22 | 22.16 | 22 | 136630 |
| 1730150880 | 22 | 0.45 | 2.09 | 21.76 | 22 | 21.76 | 234490 |
| 1729891500 | 21.55 | -0.08 | -0.37 | 21.7 | 21.73 | 21.55 | 219972 |
| 1729805160 | 21.63 | 0.04 | 0.19 | 21.75 | 21.78 | 21.5225 | 154206 |
| 1729718940 | 21.59 | -0.1 | -0.46 | 21.58 | 21.71 | 21.48 | 285685 |
| 1729632300 | 21.69 | -0.17 | -0.78 | 21.6 | 21.79 | 21.6 | 147433 |
| 1729545600 | 21.86 | -0.25 | -1.13 | 21.97 | 21.998 | 21.82 | 101101 |
| 1729286400 | 22.11 | 0.14 | 0.64 | 21.99 | 22.19 | 21.9867 | 208452 |
| 1729200000 | 21.97 | 0.05 | 0.23 | 22.01 | 22.08 | 21.89 | 305661 |
| 1729113960 | 21.92 | 0.36 | 1.67 | 21.83 | 22 | 21.83 | 379412 |
| 1729027680 | 21.56 | -0.37 | -1.69 | 21.83 | 21.95 | 21.49 | 213492 |
| 1728941220 | 21.93 | 0.05 | 0.23 | 21.79 | 22 | 21.79 | 89265 |
| 1728681900 | 21.88 | 0.04 | 0.18 | 21.79 | 21.95 | 21.71 | 205491 |
| 1728595560 | 21.84 | 0.3 | 1.39 | 21.85 | 21.85 | 21.75 | 130183 |
| 1728508800 | 21.54 | -0.05 | -0.23 | 21.335 | 21.5535 | 21.335 | 137936 |
| 1728422580 | 21.59 | 0.06 | 0.28 | 21.59 | 21.61 | 21.441 | 186845 |
| 1728336000 | 21.53 | 0.13 | 0.61 | 21.57 | 21.6395 | 21.47 | 249605 |
| 1728077220 | 21.4 | 0.65 | 3.16 | 21.33 | 21.4 | 21.15 | 291922 |
| 1727990760 | 20.745 | -0.01 | -0.02 | 20.72 | 20.83 | 20.64 | 208579 |
| 1727904000 | 20.75 | -0.36 | -1.71 | 20.68 | 20.8312 | 20.565 | 408235 |
| 1727818140 | 21.11 | -0.82 | -3.74 | 21.6899 | 21.6899 | 21.01 | 209460 |
| 1727731380 | 21.93 | -0.3 | -1.35 | 21.98 | 22.073 | 21.8 | 82248 |
| 1727472000 | 22.23 | 0.04 | 0.18 | 22.07 | 22.29 | 22.02 | 191916 |
| 1727386200 | 22.19 | 1.15 | 5.47 | 22.05 | 22.26 | 21.95 | 131218 |
| 1727299200 | 21.04 | 0.34 | 1.64 | 21.21 | 21.2135 | 20.92 | 94380 |
| 1727212800 | 20.7 | 0.35 | 1.72 | 20.66 | 20.77 | 20.55 | 146390 |
| 1727126940 | 20.35 | -0.87 | -4.10 | 20.536 | 20.62 | 20.33 | 150861 |
| 1726867200 | 21.22 | 0.18 | 0.86 | 21.235 | 21.25 | 21.061 | 222325 |
| 1726781220 | 21.04 | 0.25 | 1.20 | 20.82 | 21.15 | 20.66 | 134343 |
| 1726694460 | 20.79 | 0.01 | 0.05 | 20.75 | 20.97 | 20.68 | 478387 |
| 1726608240 | 20.78 | 0.07 | 0.34 | 20.78 | 20.8 | 20.71 | 208598 |
| 1726521720 | 20.71 | 0.37 | 1.82 | 20.45 | 20.72 | 20.45 | 107609 |
| 1726262940 | 20.34 | -0.2 | -0.97 | 20.293 | 20.42 | 20.28 | 201944 |
| 1726176540 | 20.54 | 0.56 | 2.80 | 20.37 | 20.6 | 20.24 | 595310 |
| 1726090140 | 19.98 | 0.01 | 0.05 | 20.01 | 20.05 | 19.645 | 303529 |
| 1726003500 | 19.97 | -0.28 | -1.38 | 20.0101 | 20.0101 | 19.7125 | 177688 |
| 1725917160 | 20.25 | 0.27 | 1.35 | 20.25 | 20.31 | 20.12 | 125485 |
| 1725658020 | 19.98 | -0.38 | -1.87 | 20.47 | 20.47 | 19.98 | 251972 |
| 1725571440 | 20.36 | 0.09 | 0.44 | 20.385 | 20.48 | 20.32 | 128086 |
| 1725485040 | 20.27 | 0.14 | 0.70 | 20.41 | 20.43 | 20.27 | 100367 |
| 1725398880 | 20.13 | -0.54 | -2.61 | 20.34 | 20.37 | 20.11 | 208668 |
| 1725053340 | 20.67 | 0.27 | 1.32 | 20.55 | 20.68 | 20.535 | 667191 |
