Hot Features
프리미엄
Block Inc (S2QU34)
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 22.88 | 23.5 | 18.77 | 6406 | 21.77844297 | DR |
| 26 | 0 | 0 | 14.15 | 24.1 | 13.47 | 5407 | 20.29367306 | DR |
| 52 | 0 | 0 | 15.23 | 24.1 | 12.68 | 6576 | 16.92995791 | DR |
| 156 | 0 | 0 | 20.76 | 28.88 | 7.85 | 7257 | 15.20934319 | DR |
| 260 | 0 | 0 | 53.3 | 100 | 7.85 | 7051 | 20.68590298 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741383000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1741296600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1741210200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740778200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740691800 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740605400 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740519000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740432600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740173400 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740087000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1740000600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739914200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739827800 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739568600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739482200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739395800 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739309400 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1739223000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738963800 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738877400 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738791000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738704600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738618200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738359000 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738272600 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738186200 | 20.9 | 0.47 | 2.30 | 20.75 | 21.31 | 20.75 | 4610 |
| 1738099740 | 20.43 | 1.66 | 8.84 | 20.18 | 20.75 | 20.18 | 380 |
| 1738013340 | 18.77 | -2.08 | -9.98 | 20.85 | 20.85 | 18.77 | 29 |
| 1737754200 | 20.85 | 0.15 | 0.72 | 20.74 | 21.12 | 20.71 | 233 |
| 1737667740 | 20.7 | -1.8 | -8.00 | 20.82 | 20.85 | 20.57 | 2511 |
| 1737581400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737495000 | 22.5 | 1.4 | 6.64 | 21.01 | 22.5 | 20.4 | 20129 |
| 1737408600 | 21.1 | 0.09 | 0.43 | 21.1 | 21.1 | 21.1 | 104 |
| 1737149400 | 21.01 | 0.15 | 0.72 | 21.06 | 21.35 | 21 | 53 |
| 1737062940 | 20.86 | 0.53 | 2.61 | 20.97 | 21.05 | 20.86 | 138 |
| 1736976540 | 20.33 | 0.35 | 1.75 | 20.66 | 20.7 | 20.32 | 3803 |
| 1736890140 | 19.98 | 0.14 | 0.71 | 20.25 | 20.25 | 19.98 | 4122 |
| 1736803740 | 19.84 | -0.32 | -1.59 | 19.84 | 19.84 | 19.53 | 1319 |
| 1736544540 | 20.16 | -0.61 | -2.94 | 20.77 | 20.77 | 20.01 | 2025 |
| 1736458140 | 20.77 | 0 | 0.00 | 20.77 | 21.36 | 20.77 | 138 |
| 1736371740 | 20.77 | -0.41 | -1.94 | 21.43 | 21.43 | 20.77 | 31835 |
| 1736285400 | 21.18 | -1.16 | -5.19 | 22.24 | 22.24 | 21.18 | 1183 |
| 1736198940 | 22.34 | -0.68 | -2.95 | 23.1 | 23.1 | 22.33 | 3998 |
| 1735939740 | 23.02 | 1.68 | 7.87 | 21.34 | 23.02 | 20.6 | 6206 |
| 1735853400 | 21.34 | -1.24 | -5.49 | 21.54 | 21.54 | 21.04 | 2017 |
| 1735594200 | 22.58 | 0.02 | 0.09 | 22.12 | 22.58 | 21.66 | 587 |
| 1735334940 | 22.56 | -0.14 | -0.62 | 22.22 | 22.56 | 21.82 | 511 |
| 1735248540 | 22.7 | 0.61 | 2.76 | 22.4 | 22.7 | 22.35 | 20045 |
| 1734989340 | 22.09 | 0.07 | 0.32 | 22.11 | 22.24 | 21.75 | 13594 |
| 1734730200 | 22.02 | 0.4 | 1.85 | 20.62 | 22.02 | 20.62 | 2097 |
| 1734643800 | 21.62 | -0.67 | -3.01 | 22.5 | 22.5 | 21.42 | 17609 |
| 1734557400 | 22.29 | -0.89 | -3.84 | 22.71 | 23.5 | 22.29 | 40377 |
| 1734470940 | 23.18 | 0.26 | 1.13 | 22.98 | 23.36 | 22.89 | 1663 |
| 1734384540 | 22.92 | 0.45 | 2.00 | 22.47 | 23 | 22.38 | 1218 |
| 1734125340 | 22.47 | -0.35 | -1.53 | 22.88 | 22.95 | 22.47 | 107 |
| 1734039000 | 22.82 | -0.82 | -3.47 | 22.98 | 23.14 | 22.66 | 114 |
| 1733952540 | 23.64 | 0.84 | 3.68 | 22.76 | 23.75 | 22.76 | 847 |
| 1733866140 | 22.8 | -0.58 | -2.48 | 23.1 | 23.2 | 22.78 | 4623 |
