Hot Features
프리미엄
Intel (ITLC34)
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 | -0.36 | -1.49315636665 | 24.11 | 24.11 | 23.15 | 127518 | 23.59055417 | DR |
| 4 | 2.54 | 11.9754832626 | 21.21 | 25.44 | 20.69 | 236539 | 23.14411359 | DR |
| 12 | 3.51 | 17.3418972332 | 20.24 | 25.44 | 17.38 | 231250 | 21.17224056 | DR |
| 26 | -3.43 | -12.6195732156 | 27.18 | 33.75 | 17.38 | 142961 | 22.0480133 | DR |
| 52 | -11.85 | -33.2865168539 | 35.6 | 41.2 | 17.38 | 85924 | 23.60915249 | DR |
| 156 | -22.64 | -48.8036214701 | 46.39 | 53 | 17.38 | 46633 | 26.38166256 | DR |
| 260 | -218.17 | -90.1827050265 | 241.92 | 359.53 | 17.38 | 33265 | 33.59781528 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 23.75 | 0.11 | 0.47 | 23.86 | 23.88 | 23.44 | 55760 |
| 1732224600 | 23.64 | 0.46 | 1.98 | 23.18 | 23.99 | 23.15 | 121392 |
| 1732051800 | 23.18 | -0.81 | -3.38 | 23.81 | 23.89 | 23.18 | 136200 |
| 1731965340 | 23.99 | -0.28 | -1.15 | 24.11 | 24.11 | 23.15 | 124961 |
| 1731619800 | 24.27 | 0.04 | 0.17 | 24.45 | 24.63 | 24.08 | 95911 |
| 1731533400 | 24.23 | 0.94 | 4.04 | 22.96 | 24.3 | 22.47 | 148466 |
| 1731446940 | 23.29 | -0.66 | -2.76 | 23.85 | 23.87 | 22.99 | 201254 |
| 1731360540 | 23.95 | -1.05 | -4.20 | 25.25 | 25.3 | 23.87 | 296941 |
| 1731101400 | 25 | 0.14 | 0.56 | 24.86 | 25.44 | 24.73 | 201739 |
| 1731014940 | 24.86 | 1.28 | 5.43 | 23.86 | 24.95 | 23.78 | 310050 |
| 1730928600 | 23.58 | 1.27 | 5.69 | 23.62 | 23.94 | 23 | 431707 |
| 1730842200 | 22.31 | 0.56 | 2.57 | 21.7 | 22.72 | 21.68 | 139532 |
| 1730755800 | 21.75 | -1.28 | -5.56 | 22.36 | 22.36 | 21.3 | 413937 |
| 1730496600 | 23.03 | 0.1 | 0.44 | 22.08 | 23.03 | 21.19 | 805053 |
| 1730410200 | 22.93 | 1.53 | 7.15 | 21.51 | 23.41 | 20.69 | 185168 |
| 1730323800 | 21.4 | -0.44 | -2.01 | 21.8 | 22.05 | 21.31 | 224808 |
| 1730237340 | 21.84 | 0.1 | 0.46 | 22.09 | 22.15 | 21.51 | 212877 |
| 1730151000 | 21.74 | 0.14 | 0.65 | 21.68 | 22.13 | 21.5 | 86887 |
| 1729891800 | 21.6 | 0.6 | 2.86 | 21.21 | 22.1 | 21.21 | 120820 |
| 1729805400 | 21 | 0.12 | 0.57 | 21.09 | 21.19 | 20.89 | 61408 |
| 1729719000 | 20.88 | -0.4 | -1.88 | 21.36 | 21.38 | 20.51 | 86264 |
| 1729632600 | 21.28 | -0.44 | -2.03 | 21.74 | 21.74 | 21.02 | 133299 |
| 1729546140 | 21.72 | -0.01 | -0.05 | 21.61 | 21.75 | 21.15 | 102197 |
| 1729287000 | 21.73 | 0.53 | 2.50 | 21.4 | 21.73 | 21.25 | 102981 |
| 1729200540 | 21.2 | 0.12 | 0.57 | 21.68 | 21.68 | 21.2 | 120522 |
| 1729114140 | 21.08 | -0.2 | -0.94 | 21.23 | 21.26 | 20.58 | 182889 |
| 1729027740 | 21.28 | -0.65 | -2.96 | 22.03 | 22.26 | 21.2 | 98427 |
| 1728941340 | 21.93 | -0.31 | -1.39 | 22.24 | 22.27 | 21.67 | 112741 |
| 1728682200 | 22.24 | 0.52 | 2.39 | 21.4 | 22.34 | 21.4 | 124152 |
| 1728595740 | 21.72 | -0.02 | -0.09 | 21.74 | 21.9 | 21.41 | 51917 |
| 1728509400 | 21.74 | 0.28 | 1.30 | 21.52 | 21.86 | 21.48 | 56779 |
| 1728422940 | 21.46 | 0.88 | 4.28 | 20.6 | 21.6 | 20.29 | 238238 |
| 1728336600 | 20.58 | -0.16 | -0.77 | 20.34 | 20.61 | 20.2 | 81474 |
| 1728077400 | 20.74 | 0.47 | 2.32 | 20.8 | 20.91 | 20.31 | 124396 |
| 1727991000 | 20.27 | -0.18 | -0.88 | 20.35 | 20.8 | 19.9 | 192649 |
| 1727904540 | 20.45 | -0.09 | -0.44 | 20.48 | 20.88 | 20.36 | 340009 |
| 1727818200 | 20.54 | -0.7 | -3.30 | 21.3 | 21.42 | 20.28 | 222942 |
| 1727731800 | 21.24 | -0.46 | -2.12 | 21.43 | 21.7 | 21.01 | 102521 |
| 1727472600 | 21.7 | 0.16 | 0.74 | 21.92 | 22.34 | 21.49 | 120054 |
| 1727386140 | 21.54 | -0.16 | -0.74 | 22.15 | 22.15 | 21.05 | 155649 |
| 1727299740 | 21.7 | 0.9 | 4.33 | 20.8 | 22.02 | 20.72 | 226746 |
| 1727213400 | 20.8 | -0.02 | -0.10 | 20.59 | 21.03 | 20.32 | 154044 |
| 1727127000 | 20.82 | 0.72 | 3.58 | 20.32 | 21.06 | 20.32 | 247615 |
| 1726867800 | 20.1 | 0.93 | 4.85 | 19.1 | 21 | 18.71 | 1456295 |
| 1726781400 | 19.17 | 0.2 | 1.05 | 19.16 | 19.6 | 19.04 | 69473 |
| 1726695000 | 18.97 | -0.59 | -3.02 | 19.58 | 19.75 | 18.86 | 213420 |
| 1726608600 | 19.56 | -0.84 | -4.12 | 19.88 | 20.68 | 19.5 | 2144634 |
| 1726522200 | 20.4 | 2 | 10.87 | 18.61 | 20.4 | 18.23 | 947999 |
| 1726263000 | 18.4 | 0.19 | 1.04 | 18.15 | 18.45 | 18.07 | 19792 |
| 1726176540 | 18.21 | -0.31 | -1.67 | 18.49 | 18.49 | 17.95 | 70109 |
| 1726090140 | 18.52 | 0.62 | 3.46 | 17.97 | 18.52 | 17.51 | 54448 |
| 1726003740 | 17.9 | 0.15 | 0.85 | 17.94 | 17.95 | 17.44 | 58859 |
| 1725917400 | 17.75 | 0.08 | 0.45 | 17.85 | 18.24 | 17.65 | 32401 |
| 1725658200 | 17.67 | -0.45 | -2.48 | 18.31 | 18.31 | 17.38 | 88480 |
| 1725571800 | 18.12 | -0.24 | -1.31 | 18.08 | 18.62 | 17.98 | 111843 |
| 1725485400 | 18.36 | -0.74 | -3.87 | 18.62 | 18.87 | 18.15 | 61940 |
| 1725399000 | 19.1 | -1.33 | -6.51 | 20.41 | 20.6 | 18.8 | 88673 |
| 1725312600 | 20.43 | -0.1 | -0.49 | 20.74 | 21.21 | 20 | 18330 |
| 1725053400 | 20.53 | 1.61 | 8.51 | 20.24 | 20.92 | 19.89 | 278178 |
| 1724967000 | 18.92 | 0.8 | 4.42 | 18.3 | 19.38 | 18.3 | 174884 |
| 1724880600 | 18.12 | -0.3 | -1.63 | 18.55 | 18.55 | 18.02 | 24671 |
| 1724794140 | 18.42 | 0.02 | 0.11 | 18.47 | 18.54 | 18.2 | 45619 |
| 1724707740 | 18.4 | -0.31 | -1.66 | 18.89 | 18.92 | 18.26 | 29796 |
| 1724448600 | 18.71 | -0.11 | -0.58 | 18.86 | 19.15 | 18.6 | 40202 |
