Hot Features
프리미엄
Accenture DRN (ACNB34)
BOV
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 | -99.37 | -4.51048300342 | 2203.09 | 2207.14 | 2088.9 | 10 | 2189.57 | DR |
| 4 | -83.51 | -3.81807125908 | 2187.23 | 2310.96 | 2088.9 | 52 | 2218.33342183 | DR |
| 12 | -73.38 | -3.37053879013 | 2177.1 | 2310.96 | 1995.86 | 108 | 2166.56350701 | DR |
| 26 | 261.39 | 14.1880119197 | 1842.33 | 2310.96 | 1807 | 84 | 2090.97941201 | DR |
| 52 | 215.88 | 11.4352911264 | 1887.84 | 2310.96 | 1462.41 | 174 | 1748.26218779 | DR |
| 156 | 519.59 | 32.7997070947 | 1584.13 | 2310.96 | 1296.94 | 138 | 1593.53987707 | DR |
| 260 | 1247.73 | 145.764553324 | 855.99 | 2368.09 | 1 | 180 | 1548.90347643 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740432540 | 2103.7199 | -85.85 | -3.92 | 2092.4899 | 2103.7199 | 2088.9 | 134 |
| 1740173400 | 2189.57 | 0 | 0.00 | 2189.57 | 2189.57 | 2189.57 | 0 |
| 1740087000 | 2189.57 | -19.62 | -0.89 | 2203.09 | 2207.14 | 2189.57 | 10 |
| 1740000600 | 2209.19 | 0 | 0.00 | 2209.19 | 2209.19 | 2209.19 | 0 |
| 1739914200 | 2209.19 | 0 | 0.00 | 2209.19 | 2209.19 | 2209.19 | 0 |
| 1739827800 | 2209.19 | 0 | 0.00 | 2209.19 | 2209.19 | 2209.19 | 0 |
| 1739568600 | 2209.19 | -37.28 | -1.66 | 2230 | 2230 | 2209.19 | 415 |
| 1739482140 | 2246.4699 | 0 | 0.00 | 2246.4699 | 2246.4699 | 2246.4699 | 0 |
| 1739395740 | 2246.4699 | -1.22 | -0.05 | 2235.63 | 2251.41 | 2231.59 | 100 |
| 1739309400 | 2247.69 | 0 | 0.00 | 2247.69 | 2247.69 | 2247.69 | 0 |
| 1739223000 | 2247.69 | 0 | 0.00 | 2247.69 | 2247.69 | 2247.69 | 0 |
| 1738963800 | 2247.69 | -3.9 | -0.17 | 2232.29 | 2247.69 | 2232.29 | 2 |
| 1738877340 | 2251.59 | -59.37 | -2.57 | 2276.35 | 2276.35 | 2251.59 | 3 |
| 1738790940 | 2310.96 | 56.98 | 2.53 | 2284.39 | 2310.96 | 2284.39 | 2 |
| 1738704600 | 2253.98 | 16.85 | 0.75 | 2248.29 | 2254.73 | 2248.29 | 4 |
| 1738618200 | 2237.13 | -15.6 | -0.69 | 2245.92 | 2245.92 | 2237.13 | 2 |
| 1738358940 | 2252.73 | 19.44 | 0.87 | 2252.45 | 2252.73 | 2249.88 | 19 |
| 1738272540 | 2233.29 | 25.15 | 1.14 | 2254.03 | 2268.83 | 2233.29 | 23 |
| 1738186200 | 2208.14 | -8.08 | -0.36 | 2207.71 | 2208.14 | 2207.71 | 3 |
| 1738099740 | 2216.2199 | 5.4 | 0.24 | 2218.98 | 2218.98 | 2210.82 | 91 |
| 1738013340 | 2210.82 | 76.68 | 3.59 | 2187.23 | 2210.82 | 2187.23 | 4 |
| 1737754200 | 2134.14 | -5.57 | -0.26 | 2134.14 | 2134.14 | 2134.14 | 1 |
| 1737667800 | 2139.71 | 0 | 0.00 | 2139.71 | 2139.71 | 2139.71 | 0 |
| 1737581400 | 2139.71 | 0 | 0.00 | 2139.71 | 2139.71 | 2139.71 | 0 |
| 1737495000 | 2139.71 | -5.29 | -0.25 | 2134.57 | 2147.08 | 2134.57 | 395 |
| 1737408600 | 2145 | 0 | 0.00 | 2145 | 2145 | 2145 | 0 |
| 1737149400 | 2145 | 10 | 0.47 | 2145 | 2145 | 2145 | 4 |
| 1737062940 | 2135 | 0 | 0.00 | 2135 | 2135 | 2135 | 0 |
| 1736976540 | 2135 | 11.02 | 0.52 | 1995.86 | 2135 | 1995.86 | 2 |
| 1736890140 | 2123.98 | 0 | 0.00 | 2123.98 | 2123.98 | 2123.98 | 0 |
| 1736803740 | 2123.98 | -22.02 | -1.03 | 2123.98 | 2123.98 | 2123.98 | 10 |
| 1736544540 | 2146 | -45.73 | -2.09 | 2146 | 2146 | 2146 | 10 |
| 1736458140 | 2191.73 | 0 | 0.00 | 2191.73 | 2191.73 | 2191.73 | 0 |
| 1736371740 | 2191.73 | 22.38 | 1.03 | 2191.73 | 2191.73 | 2191.73 | 6 |
| 1736285400 | 2169.35 | 28.63 | 1.34 | 2149.93 | 2203.2199 | 2069.5 | 130 |
| 1736198940 | 2140.7199 | -46.21 | -2.11 | 2173.18 | 2202.13 | 2140.7199 | 130 |
| 1735939800 | 2186.93 | 0 | 0.00 | 2186.93 | 2186.93 | 2186.93 | 0 |
| 1735853400 | 2186.93 | 0 | 0.00 | 2186.93 | 2186.93 | 2186.93 | 0 |
| 1735594200 | 2186.93 | -34.3 | -1.54 | 2174.42 | 2186.93 | 2168.36 | 118 |
| 1735334940 | 2221.23 | 0 | 0.00 | 2221.23 | 2221.23 | 2221.23 | 0 |
| 1735248540 | 2221.23 | -5.05 | -0.23 | 2211.78 | 2227 | 2211.78 | 124 |
| 1734989340 | 2226.28 | -11.23 | -0.50 | 2226.28 | 2226.28 | 2226.28 | 1 |
| 1734730200 | 2237.51 | -48.86 | -2.14 | 2238.85 | 2238.85 | 2237.51 | 103 |
| 1734643800 | 2286.37 | 80.21 | 3.64 | 2265.43 | 2286.37 | 2265.43 | 16 |
| 1734557400 | 2206.16 | 47.53 | 2.20 | 2206.16 | 2206.16 | 2206.16 | 20 |
| 1734470940 | 2158.63 | 0 | 0.00 | 2158.63 | 2158.63 | 2158.63 | 0 |
| 1734384540 | 2158.63 | 0 | 0.00 | 2158.63 | 2158.63 | 2158.63 | 0 |
| 1734125340 | 2158.63 | -13.53 | -0.62 | 2173.2 | 2173.2 | 2158.63 | 300 |
| 1734039000 | 2172.16 | -31.46 | -1.43 | 2137.91 | 2172.16 | 2137.91 | 160 |
| 1733952600 | 2203.62 | 0 | 0.00 | 2203.62 | 2203.62 | 2203.62 | 0 |
| 1733866200 | 2203.62 | 0 | 0.00 | 2203.62 | 2203.62 | 2203.62 | 0 |
| 1733779800 | 2203.62 | 0 | 0.00 | 2203.62 | 2203.62 | 2203.62 | 0 |
| 1733520600 | 2203.62 | 55.28 | 2.57 | 2228.2 | 2228.2 | 2203.3 | 3 |
| 1733434200 | 2148.34 | -35.44 | -1.62 | 2116.78 | 2148.81 | 2116.78 | 20 |
| 1733347800 | 2183.78 | 59.48 | 2.80 | 2140.42 | 2183.78 | 2140.42 | 448 |
| 1733261340 | 2124.3 | -50.82 | -2.34 | 2115.96 | 2127.34 | 2111.45 | 1092 |
| 1733174940 | 2175.12 | -5.73 | -0.26 | 2177.1 | 2182.23 | 2165.91 | 10 |
| 1732915740 | 2180.85 | 48.01 | 2.25 | 2189.76 | 2193.19 | 2174.82 | 106 |
| 1732829400 | 2132.84 | 0 | 0.00 | 2132.84 | 2132.84 | 2132.84 | 0 |
| 1732743000 | 2132.84 | 22.35 | 1.06 | 2132.84 | 2132.84 | 2132.84 | 1 |
| 1732656600 | 2110.4899 | 13.22 | 0.63 | 2101 | 2110.4899 | 2101 | 172 |
| 1732570140 | 2097.27 | 14.07 | 0.68 | 2074.62 | 2113.75 | 2071.68 | 236 |
