Hot Features
프리미엄
PETRL45 Ex:33,19 20/12/2024 (PETRL45)
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 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 5.4 | 1 | 22.73 | 4.69 | 5.54 | 4.69 | 61600 |
| 1731619800 | 4.4 | 0.16 | 3.77 | 4.3 | 4.55 | 4.3 | 276400 |
| 1731533400 | 4.24 | 0.01 | 0.24 | 3.81 | 4.36 | 3.81 | 28000 |
| 1731446940 | 4.23 | 0.52 | 14.02 | 3.79 | 4.45 | 3.73 | 75400 |
| 1731360540 | 3.71 | 0.07 | 1.92 | 3.72 | 3.75 | 3.34 | 74500 |
| 1731101400 | 3.64 | 0.52 | 16.67 | 3.49 | 3.69 | 3.13 | 56300 |
| 1731014940 | 3.12 | 0.17 | 5.76 | 3.17 | 3.34 | 2.87 | 25300 |
| 1730928600 | 2.95 | -0.04 | -1.34 | 2.81 | 2.96 | 2.74 | 31600 |
| 1730842200 | 2.99 | -0.09 | -2.92 | 3.05 | 3.1 | 2.69 | 112000 |
| 1730755800 | 3.08 | 0.08 | 2.67 | 3.15 | 3.44 | 3.05 | 5000 |
| 1730496600 | 3 | -0.43 | -12.54 | 3.46 | 3.46 | 3 | 29000 |
| 1730410200 | 3.43 | -0.09 | -2.56 | 3.51 | 3.51 | 3.32 | 2600 |
| 1730323800 | 3.52 | -0.01 | -0.28 | 3.72 | 3.95 | 3.51 | 51200 |
| 1730237340 | 3.53 | -0.17 | -4.59 | 3.5 | 3.53 | 3.5 | 3200 |
| 1730151000 | 3.7 | -0.42 | -10.19 | 3.24 | 3.7 | 3.24 | 3800 |
| 1729891800 | 4.12 | 0.46 | 12.57 | 3.8 | 4.12 | 3.54 | 2100 |
| 1729805400 | 3.66 | 0.24 | 7.02 | 3.43 | 3.66 | 3.36 | 41700 |
| 1729719000 | 3.42 | -0.38 | -10.00 | 3.6 | 3.6 | 3.42 | 20100 |
| 1729632600 | 3.8 | -0.12 | -3.06 | 3.92 | 3.96 | 3.8 | 8400 |
| 1729546140 | 3.92 | -0.43 | -9.89 | 4.35 | 4.35 | 3.92 | 42300 |
| 1729287000 | 4.35 | -0.1 | -2.25 | 4.29 | 4.4 | 4.29 | 18200 |
| 1729200540 | 4.45 | -0.45 | -9.18 | 4.5 | 4.5 | 4.45 | 3100 |
| 1729114140 | 4.9 | -0.02 | -0.41 | 4.92 | 5.07 | 4.9 | 13200 |
| 1729027740 | 4.92 | -0.48 | -8.89 | 5 | 5.07 | 4.91 | 34700 |
| 1728941340 | 5.4 | 0.16 | 3.05 | 5.34 | 6.32 | 5.3099999 | 10800 |
| 1728682200 | 5.24 | -0.16 | -2.96 | 5.3 | 5.3 | 5.24 | 500 |
| 1728595740 | 5.4 | 0.3 | 5.88 | 5.3099999 | 5.4 | 5.3099999 | 6500 |
| 1728509400 | 5.1 | -0.4 | -7.27 | 5 | 5.1 | 5 | 17300 |
| 1728422940 | 5.5 | -0.49 | -8.18 | 5.5 | 5.5 | 5.5 | 100 |
| 1728336600 | 5.99 | 0.29 | 5.09 | 5.8099999 | 5.99 | 5.8099999 | 16400 |
| 1728077400 | 5.7 | -0.1 | -1.72 | 5.6 | 5.7 | 5.6 | 5100 |
| 1727991000 | 5.8 | 0.49 | 9.23 | 5 | 5.8 | 5 | 126100 |
| 1727904540 | 5.3099999 | 0.33 | 6.63 | 5.34 | 5.34 | 5.3099999 | 1500 |
| 1727818200 | 4.98 | 0.87 | 21.17 | 4.09 | 5 | 4.09 | 5200 |
| 1727731800 | 4.11 | -0.19 | -4.42 | 4.17 | 4.17 | 4.11 | 1400 |
| 1727472600 | 4.3 | -0.17 | -3.80 | 4.21 | 4.45 | 4.16 | 2100 |
| 1727386140 | 4.47 | -0.52 | -10.42 | 4.36 | 4.47 | 4.36 | 6500 |
| 1727299800 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727213400 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727127000 | 4.99 | 0.4 | 8.71 | 4.7 | 4.99 | 4.7 | 11100 |
| 1726867800 | 4.59 | 0.05 | 1.10 | 4.55 | 4.59 | 4.54 | 1300 |
| 1726781400 | 4.54 | 0 | 0.00 | 4.55 | 4.55 | 4.54 | 11000 |
| 1726695000 | 4.54 | -0.65 | -12.52 | 5.0599999 | 5.07 | 4.54 | 13400 |
| 1726608600 | 5.19 | -0.11 | -2.08 | 5.01 | 5.26 | 5 | 4100 |
| 1726522200 | 5.3 | 0.28 | 5.58 | 5.3 | 5.3 | 5.3 | 4000 |
| 1726263000 | 5.0199999 | -0.18 | -3.46 | 5 | 5.28 | 4.97 | 5100 |
| 1726176540 | 5.2 | -0.31 | -5.63 | 5.2 | 5.2 | 5.2 | 1100 |
| 1726090140 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1726003740 | 5.51 | -0.69 | -11.13 | 5.5199999 | 5.5599999 | 5.49 | 3700 |
| 1725917400 | 6.2 | -0.29 | -4.47 | 6.23 | 6.23 | 6.2 | 400 |
| 1725658200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1725571800 | 6.49 | -0.27 | -3.99 | 6.49 | 6.49 | 6.49 | 500 |
| 1725485400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 400 |
| 1725399000 | 6.76 | -0.41 | -5.72 | 6.85 | 6.85 | 6.55 | 18100 |
| 1725312600 | 7.17 | -0.18 | -2.45 | 7.17 | 7.17 | 7.17 | 100 |
| 1725053400 | 7.35 | -0.32 | -4.17 | 7.35 | 7.35 | 7.35 | 100 |
| 1724967000 | 7.67 | -0.13 | -1.67 | 7.9 | 7.9 | 7.67 | 2600 |
| 1724880600 | 7.8 | 0.39 | 5.26 | 7.1 | 7.8 | 7.1 | 25000 |
| 1724794140 | 7.41 | -0.29 | -3.77 | 7.4 | 7.45 | 7.4 | 601700 |
| 1724707740 | 7.7 | 2.03 | 35.80 | 6.1 | 7.7 | 5.5199999 | 114600 |
| 1724448600 | 5.67 | 0.07 | 1.25 | 5.6 | 5.7 | 5.6 | 2200 |
| 1724362140 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1724275740 | 5.6 | -0.17 | -2.95 | 6 | 6.1 | 4.8 | 12700 |
| 1724189340 | 5.7699999 | -0.23 | -3.83 | 5 | 5.9 | 4.8099999 | 10200 |
| 1724102940 | 6 | -0.2 | -3.23 | 6.19 | 6.19 | 5.8 | 16700 |
