Hot Features
프리미엄
Eqtl Para PNA (EQPA3)
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 | 0.03 | 0.485436893204 | 6.18 | 6.3 | 6.03 | 6020 | 6.17803987 | CS |
| 4 | 0.55 | 9.71731448763 | 5.66 | 6.44 | 5.59 | 6650 | 6.11093985 | CS |
| 12 | 0.9 | 16.9491525424 | 5.31 | 6.44 | 5.27 | 8776 | 5.65468369 | CS |
| 26 | 0.21 | 3.5 | 6 | 6.44 | 5.06 | 7129 | 5.66045993 | CS |
| 52 | -1.87 | -23.1435643564 | 8.08 | 8.37 | 5.06 | 18236 | 6.00224562 | CS |
| 156 | -0.09 | -1.42857142857 | 6.3 | 9.01 | 4.41 | 14719 | 6.23189926 | CS |
| 260 | 3.35 | 117.132867133 | 2.86 | 9.01 | 2.7 | 24288 | 4.85139652 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 6.21 | 0.02 | 0.32 | 6.19 | 6.21 | 6.13 | 11200 |
| 1744320600 | 6.19 | 0.04 | 0.65 | 6.13 | 6.2 | 6.13 | 5500 |
| 1744234200 | 6.15 | 0 | 0.00 | 6.14 | 6.15 | 6.03 | 4100 |
| 1744147800 | 6.15 | -0.1 | -1.60 | 6.25 | 6.2699999 | 6.12 | 13600 |
| 1744061400 | 6.25 | 0.06 | 0.97 | 6.05 | 6.2699999 | 6.04 | 5800 |
| 1743802200 | 6.19 | -0.13 | -2.06 | 6.18 | 6.3 | 6.14 | 1100 |
| 1743715800 | 6.32 | 0.07 | 1.12 | 6.13 | 6.33 | 6.13 | 14300 |
| 1743629400 | 6.25 | 0.05 | 0.81 | 6.15 | 6.32 | 6.15 | 2100 |
| 1743542940 | 6.2 | -0.06 | -0.96 | 6.13 | 6.2 | 6.07 | 8000 |
| 1743456600 | 6.26 | 0.13 | 2.12 | 6.22 | 6.44 | 6.13 | 13000 |
| 1743197400 | 6.13 | -0.07 | -1.13 | 6.12 | 6.23 | 6.08 | 8100 |
| 1743111000 | 6.2 | 0.08 | 1.31 | 6.34 | 6.34 | 6.13 | 5300 |
| 1743024600 | 6.12 | -0.06 | -0.97 | 6.2 | 6.2 | 6.1 | 1900 |
| 1742938200 | 6.18 | -0.25 | -3.89 | 6.4 | 6.43 | 6.11 | 5000 |
| 1742851740 | 6.43 | 0.66 | 11.44 | 5.7699999 | 6.43 | 5.7699999 | 12900 |
| 1742592600 | 5.7699999 | -0.16 | -2.70 | 5.73 | 5.7699999 | 5.73 | 1000 |
| 1742506200 | 5.93 | 0.18 | 3.13 | 5.7 | 5.94 | 5.63 | 7700 |
| 1742419800 | 5.75 | 0.14 | 2.50 | 5.62 | 5.75 | 5.61 | 2500 |
| 1742333400 | 5.61 | 0 | 0.00 | 5.62 | 5.79 | 5.59 | 14500 |
| 1742247000 | 5.61 | -0.05 | -0.88 | 5.66 | 5.7699999 | 5.61 | 3600 |
| 1741987800 | 5.66 | -0.07 | -1.22 | 5.66 | 5.72 | 5.62 | 3000 |
| 1741901400 | 5.73 | 0.17 | 3.06 | 5.8099999 | 5.8099999 | 5.57 | 3500 |
| 1741814940 | 5.5599999 | 0.01 | 0.18 | 5.78 | 5.79 | 5.55 | 4500 |
| 1741728600 | 5.55 | -0.02 | -0.36 | 5.61 | 5.61 | 5.55 | 1000 |
| 1741642140 | 5.57 | -0.04 | -0.71 | 5.55 | 5.62 | 5.55 | 1600 |
| 1741382940 | 5.61 | 0.05 | 0.90 | 5.55 | 5.61 | 5.55 | 12500 |
| 1741296540 | 5.5599999 | 0.05 | 0.91 | 5.5199999 | 5.57 | 5.51 | 3800 |
| 1741210140 | 5.51 | -0.03 | -0.54 | 5.5199999 | 5.73 | 5.51 | 2000 |
| 1740778200 | 5.54 | -0.08 | -1.42 | 5.74 | 5.74 | 5.54 | 600 |
| 1740691740 | 5.62 | 0 | 0.00 | 5.71 | 5.71 | 5.53 | 5300 |
| 1740605400 | 5.62 | -0.16 | -2.77 | 5.59 | 5.74 | 5.58 | 2400 |
| 1740519000 | 5.78 | 0.28 | 5.09 | 5.5 | 5.84 | 5.47 | 21500 |
| 1740432540 | 5.5 | -0.08 | -1.43 | 5.55 | 5.59 | 5.5 | 2400 |
| 1740173400 | 5.58 | 0.06 | 1.09 | 5.51 | 5.58 | 5.49 | 9100 |
| 1740087000 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.57 | 5.48 | 3600 |
| 1740000540 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.57 | 5.5199999 | 3200 |
| 1739914140 | 5.5199999 | -0.06 | -1.08 | 5.57 | 5.57 | 5.5199999 | 800 |
| 1739827800 | 5.58 | 0.05 | 0.90 | 5.5599999 | 5.62 | 5.48 | 2500 |
| 1739568600 | 5.53 | 0.13 | 2.41 | 5.41 | 5.53 | 5.41 | 24400 |
| 1739482140 | 5.4 | -0.08 | -1.46 | 5.43 | 5.5 | 5.4 | 7600 |
| 1739395740 | 5.48 | -0.11 | -1.97 | 5.58 | 5.62 | 5.4 | 13000 |
| 1739309400 | 5.59 | 0.02 | 0.36 | 5.5199999 | 5.59 | 5.5199999 | 2800 |
| 1739222940 | 5.57 | 0.04 | 0.72 | 5.53 | 5.57 | 5.5199999 | 6000 |
| 1738963800 | 5.53 | 0 | 0.00 | 5.53 | 5.59 | 5.53 | 700 |
| 1738877340 | 5.53 | 0.02 | 0.36 | 5.5 | 5.58 | 5.5 | 2800 |
| 1738790940 | 5.51 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.51 | 1100 |
| 1738704600 | 5.51 | 0.01 | 0.18 | 5.5 | 5.58 | 5.5 | 2300 |
| 1738618200 | 5.5 | -0.06 | -1.08 | 5.59 | 5.59 | 5.5 | 3100 |
| 1738358940 | 5.5599999 | 0.17 | 3.15 | 5.43 | 5.5599999 | 5.43 | 92700 |
| 1738272540 | 5.39 | 0.02 | 0.37 | 5.39 | 5.45 | 5.35 | 30300 |
| 1738186200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.37 | 5.34 | 16100 |
| 1738099740 | 5.35 | 0.02 | 0.38 | 5.4 | 5.4 | 5.34 | 12100 |
| 1738013340 | 5.33 | -0.03 | -0.56 | 5.37 | 5.38 | 5.32 | 6600 |
| 1737754200 | 5.36 | 0 | 0.00 | 5.3 | 5.36 | 5.3 | 10100 |
| 1737667740 | 5.36 | 0.04 | 0.75 | 5.32 | 5.36 | 5.3099999 | 44800 |
| 1737581400 | 5.32 | 0 | 0.00 | 5.35 | 5.37 | 5.32 | 3600 |
| 1737495000 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.34 | 5.3 | 3000 |
| 1737408600 | 5.3099999 | -0.01 | -0.19 | 5.2699999 | 5.35 | 5.2699999 | 4100 |
| 1737149400 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.3099999 | 8500 |
| 1737062940 | 5.3099999 | -0.02 | -0.38 | 5.37 | 5.37 | 5.3 | 4700 |
| 1736976540 | 5.33 | 0.02 | 0.38 | 5.33 | 5.35 | 5.25 | 11200 |
| 1736890140 | 5.3099999 | 0.09 | 1.72 | 5.25 | 5.32 | 5.22 | 2200 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
