Hot Features
프리미엄
Merck Drn Ed Mb (MRCK34)
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 | 0.35 | 0.519056799644 | 67.43 | 70.6 | 66.23 | 12574 | 67.74541608 | DR |
| 4 | 5.28 | 8.448 | 62.5 | 70.6 | 58 | 12170 | 63.91379109 | DR |
| 12 | -9.77 | -12.5983236622 | 77.55 | 79.99 | 58 | 9018 | 67.93150166 | DR |
| 26 | -13.37 | -16.4756623537 | 81.15 | 82.12 | 58 | 7262 | 71.33807208 | DR |
| 52 | -8.3 | -10.9095688749 | 76.08 | 94 | 58 | 6542 | 76.10887576 | DR |
| 156 | 22.27 | 48.9343001538 | 45.51 | 94 | 45.5 | 11358 | 64.63718577 | DR |
| 260 | -291.95 | -81.1580907903 | 359.73 | 481.69 | 45.3 | 11003 | 63.73349919 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814940 | 67.78 | -0.78 | -1.14 | 69.46 | 69.46 | 67.67 | 91 |
| 1741728600 | 68.56 | -1.2 | -1.72 | 69.76 | 69.76 | 68.56 | 22129 |
| 1741642140 | 69.76 | 1.32 | 1.93 | 67.69 | 70.6 | 67.69 | 1324 |
| 1741382940 | 68.44 | 0.99 | 1.47 | 67.89 | 70.11 | 67.65 | 1752 |
| 1741296540 | 67.45 | 0.79 | 1.19 | 66.93 | 67.53 | 66.23 | 24018 |
| 1741210140 | 66.66 | 0.66 | 1.00 | 67.43 | 67.43 | 66.66 | 13649 |
| 1740778200 | 66 | 0.45 | 0.69 | 66.19 | 67.44 | 66 | 29657 |
| 1740691740 | 65.55 | -0.76 | -1.15 | 64.84 | 66 | 64.84 | 681 |
| 1740605400 | 66.31 | 0.71 | 1.08 | 65.33 | 66.31 | 64.39 | 4539 |
| 1740519000 | 65.599999 | -0.03 | -0.05 | 66.349999 | 67.22 | 65.18 | 1125 |
| 1740432540 | 65.629999 | 1.95 | 3.06 | 64 | 65.86 | 63.97 | 1643 |
| 1740173400 | 63.68 | 1.4 | 2.25 | 62.66 | 63.83 | 62.4 | 26150 |
| 1740087000 | 62.28 | 1.06 | 1.73 | 61.84 | 62.53 | 61.09 | 4730 |
| 1740000540 | 61.22 | 1.88 | 3.17 | 59.65 | 62 | 59.31 | 30732 |
| 1739914140 | 59.34 | -0.16 | -0.27 | 60.1 | 60.1 | 58 | 23418 |
| 1739827800 | 59.5 | 0.13 | 0.22 | 58.84 | 62.66 | 58.21 | 8022 |
| 1739568600 | 59.37 | -1.38 | -2.27 | 60.75 | 60.75 | 58.7 | 2026 |
| 1739482140 | 60.75 | -0.9 | -1.46 | 61.93 | 62 | 60.75 | 19997 |
| 1739395740 | 61.65 | -0.94 | -1.50 | 62.5 | 62.58 | 61.65 | 3474 |
| 1739309400 | 62.59 | 0.09 | 0.14 | 62.8 | 62.8 | 61.8 | 5147 |
| 1739222940 | 62.5 | -0.7 | -1.11 | 63.31 | 63.4 | 62.42 | 1853 |
| 1738963800 | 63.2 | 0.02 | 0.03 | 63.7 | 63.77 | 62.72 | 9952 |
| 1738877340 | 63.18 | -2.02 | -3.10 | 65.519999 | 65.519999 | 63.18 | 12870 |
| 1738790940 | 65.2 | -2.43 | -3.59 | 65.9 | 66.019999 | 63.95 | 43372 |
| 1738704600 | 67.63 | -5.22 | -7.17 | 70.49 | 70.49 | 63.53 | 10907 |
| 1738618200 | 72.85 | 0.64 | 0.89 | 72.27 | 73.12 | 71.48 | 19247 |
| 1738358940 | 72.21 | 0.04 | 0.06 | 72.17 | 72.28 | 72.07 | 1114 |
| 1738272540 | 72.17 | 2.16 | 3.09 | 73.54 | 73.66 | 72.17 | 4287 |
| 1738186200 | 70.01 | -1.74 | -2.43 | 71.5 | 72.52 | 70.01 | 2421 |
| 1738099740 | 71.75 | -0.29 | -0.40 | 72.03 | 72.22 | 70.99 | 694 |
| 1738013340 | 72.04 | 1.17 | 1.65 | 69.98 | 72.51 | 69.98 | 461 |
| 1737754200 | 70.87 | -0.66 | -0.92 | 71.27 | 71.44 | 69.98 | 1077 |
| 1737667740 | 71.53 | -0.73 | -1.01 | 71.35 | 71.78 | 70.78 | 21007 |
| 1737581400 | 72.26 | 0 | 0.00 | 72.26 | 72.26 | 72.26 | 0 |
| 1737495000 | 72.26 | -2.01 | -2.71 | 74.05 | 74.5 | 72.1 | 20065 |
| 1737408600 | 74.27 | -0.17 | -0.23 | 74.82 | 78.4 | 73.6 | 26239 |
| 1737149400 | 74.44 | -1.66 | -2.18 | 76.25 | 76.25 | 74.43 | 1226 |
| 1737062940 | 76.1 | 0.85 | 1.13 | 75.99 | 76.1 | 75.25 | 19850 |
| 1736976540 | 75.25 | 0.09 | 0.12 | 75.64 | 75.79 | 75.14 | 1613 |
| 1736890140 | 75.16 | -1.65 | -2.15 | 76.81 | 76.81 | 74.85 | 1121 |
| 1736803740 | 76.81 | 1.26 | 1.67 | 76 | 77.18 | 76 | 6661 |
| 1736544540 | 75.55 | 0 | 0.00 | 76.29 | 76.56 | 75.55 | 2552 |
| 1736458140 | 75.55 | -0.85 | -1.11 | 75.05 | 79.99 | 75.05 | 8039 |
| 1736371740 | 76.4 | -1 | -1.29 | 76.72 | 76.72 | 75.45 | 321 |
| 1736285400 | 77.4 | 1.7 | 2.25 | 75.65 | 78.16 | 74.42 | 5726 |
| 1736198940 | 75.7 | -1.45 | -1.88 | 75.75 | 76.6 | 75.34 | 1322 |
| 1735939740 | 77.15 | 0.88 | 1.15 | 76.25 | 77.15 | 76 | 5349 |
| 1735853400 | 76.27 | 0.19 | 0.25 | 77.52 | 78.04 | 76.08 | 4504 |
| 1735594200 | 76.08 | -0.86 | -1.12 | 76.82 | 77.06 | 75.92 | 1240 |
| 1735334940 | 76.94 | 0.05 | 0.07 | 77.03 | 77.52 | 76.72 | 102 |
| 1735248540 | 76.89 | -0.39 | -0.50 | 76.96 | 76.96 | 76.34 | 246 |
| 1734989340 | 77.28 | 2.55 | 3.41 | 76.07 | 77.28 | 75.95 | 949 |
| 1734730200 | 74.73 | -4.16 | -5.27 | 75.89 | 75.89 | 74.72 | 1067 |
| 1734643800 | 78.89 | 1.37 | 1.77 | 75.85 | 78.89 | 75.5 | 13862 |
| 1734557400 | 77.52 | 1.52 | 2.00 | 77.55 | 78.08 | 76.87 | 2441 |
| 1734470940 | 76 | 0.15 | 0.20 | 76.46 | 77.56 | 76 | 1301 |
| 1734384540 | 75.85 | 0.05 | 0.07 | 76.8 | 77.4 | 75.85 | 782 |
| 1734125340 | 75.8 | -5.89 | -7.21 | 77.12 | 81.05 | 75.5 | 3253 |
