Hot Features
프리미엄
Ecoagro I (EGAF11)
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 | 2.21 | 2.70006108735 | 81.85 | 85.94 | 81.82 | 8364 | 83.12118556 | FU |
| 4 | -1.86 | -2.16480446927 | 85.92 | 86.95 | 81.82 | 7846 | 83.997025 | FU |
| 12 | -3.94 | -4.47727272727 | 88 | 91 | 75.69 | 8014 | 84.18647591 | FU |
| 26 | -6.84 | -7.52475247525 | 90.9 | 96.28 | 75.69 | 7384 | 87.94285621 | FU |
| 52 | -10.94 | -11.5157894737 | 95 | 96.8 | 75.69 | 7112 | 90.52416474 | FU |
| 156 | -14.29 | -14.5297407219 | 98.35 | 110 | 75.69 | 5379 | 95.47243645 | FU |
| 260 | -16.44 | -16.3582089552 | 100.5 | 110 | 75.69 | 5345 | 95.4743323 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 84.24 | 1.22 | 1.47 | 83.06 | 84.25 | 83.06 | 9446 |
| 1738358940 | 83.02 | 0.75 | 0.91 | 83.03 | 85.94 | 82.16 | 23044 |
| 1738272540 | 82.27 | 0.04 | 0.05 | 82.98 | 82.99 | 82.1 | 3781 |
| 1738186200 | 82.23 | 0.03 | 0.04 | 82.2 | 83.05 | 81.83 | 3113 |
| 1738099740 | 82.2 | 0.35 | 0.43 | 81.85 | 83.01 | 81.82 | 2436 |
| 1738013340 | 81.85 | -0.69 | -0.84 | 82.61 | 84.49 | 81.85 | 10199 |
| 1737754200 | 82.54 | -0.27 | -0.33 | 82.5 | 83.4 | 82.02 | 11558 |
| 1737667740 | 82.81 | -0.59 | -0.71 | 82.71 | 83.03 | 82.71 | 2090 |
| 1737581400 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1737495000 | 83.4 | -2.44 | -2.84 | 86.49 | 86.49 | 83 | 16944 |
| 1737408600 | 85.84 | -0.16 | -0.19 | 86 | 86.94 | 85.63 | 2490 |
| 1737149400 | 86 | 0.78 | 0.92 | 84.61 | 86.95 | 84.4 | 13859 |
| 1737062940 | 85.22 | 0.32 | 0.38 | 85.5 | 85.5 | 84.33 | 4429 |
| 1736976540 | 84.9 | -0.07 | -0.08 | 85.5 | 85.5 | 84.45 | 2806 |
| 1736890140 | 84.97 | -0.23 | -0.27 | 85.19 | 85.71 | 84.21 | 8031 |
| 1736803740 | 85.2 | -0.54 | -0.63 | 85.74 | 86.65 | 85.04 | 8936 |
| 1736544540 | 85.74 | 0.25 | 0.29 | 85.49 | 86.89 | 84.17 | 7149 |
| 1736458140 | 85.49 | 1.05 | 1.24 | 84.44 | 86.9 | 84.02 | 6347 |
| 1736371740 | 84.44 | -0.19 | -0.22 | 85 | 85 | 84.3 | 3677 |
| 1736285400 | 84.63 | -1.29 | -1.50 | 85.92 | 86.95 | 84.63 | 8744 |
| 1736198940 | 85.92 | -1.09 | -1.25 | 84.5 | 87 | 84.5 | 8301 |
| 1735939740 | 87.01 | 1.03 | 1.20 | 86.22 | 87.01 | 85.81 | 3168 |
| 1735853400 | 85.98 | 1.18 | 1.39 | 84.8 | 86.27 | 84.8 | 4231 |
| 1735594200 | 84.8 | 0.57 | 0.68 | 84.17 | 85.17 | 83.81 | 4075 |
| 1735334940 | 84.23 | 0.48 | 0.57 | 84.08 | 84.94 | 83.5 | 4855 |
| 1735248540 | 83.75 | -0.45 | -0.53 | 83.51 | 85.15 | 83.5 | 5711 |
| 1734989340 | 84.2 | 3.19 | 3.94 | 80.91 | 85 | 80.91 | 11595 |
| 1734730200 | 81.01 | 3.29 | 4.23 | 77.72 | 81.99 | 77.72 | 12475 |
| 1734643800 | 77.72 | -2.84 | -3.53 | 79.99 | 80.55 | 75.69 | 11080 |
| 1734557400 | 80.56 | -0.43 | -0.53 | 81.49 | 82.75 | 79.94 | 6875 |
| 1734470940 | 80.99 | 0.77 | 0.96 | 80.09 | 82.97 | 78.92 | 22660 |
| 1734384540 | 80.22 | -1.66 | -2.03 | 81.9 | 83.29 | 80.14 | 13658 |
| 1734125340 | 81.88 | 0.34 | 0.42 | 81.65 | 85.66 | 81.65 | 11956 |
| 1734039000 | 81.54 | 0 | 0.00 | 81.54 | 86.3 | 81.54 | 12809 |
| 1733952540 | 81.54 | 0.56 | 0.69 | 80.98 | 82.94 | 80.98 | 7048 |
| 1733866140 | 80.98 | -2.03 | -2.45 | 83.02 | 83.94 | 80.5 | 12985 |
| 1733779740 | 83.01 | -0.79 | -0.94 | 83.01 | 83.83 | 83 | 4504 |
| 1733520600 | 83.8 | -0.36 | -0.43 | 83.11 | 84.26 | 83.11 | 6902 |
| 1733434200 | 84.16 | -1.63 | -1.90 | 85.52 | 85.79 | 83.09 | 6274 |
| 1733347800 | 85.79 | -2 | -2.28 | 86.5 | 88.2 | 85 | 10362 |
| 1733261340 | 87.79 | -0.91 | -1.03 | 88 | 91 | 87.5 | 12305 |
| 1733174940 | 88.7 | 0.11 | 0.12 | 88.7 | 88.96 | 88.5 | 4570 |
| 1732915740 | 88.59 | 0.32 | 0.36 | 88.28 | 88.9 | 87.31 | 9615 |
| 1732829400 | 88.27 | -0.4 | -0.45 | 88.67 | 88.96 | 88.25 | 6261 |
| 1732743000 | 88.67 | -0.08 | -0.09 | 88.95 | 88.95 | 88.23 | 3734 |
| 1732656600 | 88.75 | 0.35 | 0.40 | 88.4 | 88.96 | 88.4 | 7197 |
| 1732570140 | 88.4 | 0.3 | 0.34 | 88.6 | 88.94 | 88.02 | 9561 |
| 1732310940 | 88.1 | 0 | 0.00 | 88.89 | 88.89 | 87.96 | 9494 |
| 1732224600 | 88.1 | 0.02 | 0.02 | 88.3 | 88.88 | 88.02 | 3842 |
| 1732051800 | 88.08 | -0.12 | -0.14 | 88.2 | 88.35 | 88 | 6835 |
| 1731965340 | 88.2 | 0.65 | 0.74 | 87.55 | 88.63 | 87.25 | 3612 |
| 1731619800 | 87.55 | 0.05 | 0.06 | 87.5 | 88.38 | 87.5 | 3662 |
| 1731533400 | 87.5 | -0.02 | -0.02 | 88.4 | 88.87 | 87.5 | 7375 |
| 1731446940 | 87.52 | -1.26 | -1.42 | 88 | 88.88 | 87.51 | 6071 |
| 1731360540 | 88.78 | 0.43 | 0.49 | 88.35 | 88.82 | 88 | 5315 |
| 1731101400 | 88.35 | 0.43 | 0.49 | 87.91 | 88.81 | 87.38 | 6579 |
| 1731014940 | 87.92 | 0.43 | 0.49 | 87.15 | 88.1 | 87.15 | 6091 |
| 1730928600 | 87.49 | 0.29 | 0.33 | 87.2 | 87.49 | 86.14 | 6305 |
| 1730842200 | 87.2 | -0.74 | -0.84 | 86.98 | 87.49 | 86.8 | 6359 |
| 1730755800 | 87.94 | 0.45 | 0.51 | 87.7 | 88.1 | 86.93 | 9595 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
