Hot Features
프리미엄
FIP XP INFRACI (XPIE11)
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 | 0.28 | 0.456546551443 | 61.33 | 62.98 | 60.5 | 26986 | 61.28095769 | FU |
| 4 | -2.13 | -3.34170065893 | 63.74 | 65.5 | 60.25 | 30075 | 61.90818594 | FU |
| 12 | -0.34 | -0.548829701372 | 61.95 | 65.5 | 54.36 | 33839 | 60.60357209 | FU |
| 26 | -14.91 | -19.4851019341 | 76.52 | 77.31 | 54.36 | 35255 | 65.82128812 | FU |
| 52 | -23.05 | -27.2265532719 | 84.66 | 85.87 | 54.36 | 29468 | 71.84706944 | FU |
| 156 | -17.71 | -22.3272818961 | 79.32 | 88.66 | 54.36 | 16620 | 74.14477958 | FU |
| 260 | -41.43 | -40.2076863354 | 103.04 | 103.25 | 54.36 | 12280 | 76.31973609 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 61.8 | 0.3 | 0.49 | 61.51 | 61.96 | 61.46 | 22206 |
| 1739914140 | 61.5 | 0.02 | 0.03 | 61.48 | 62 | 61.25 | 27944 |
| 1739827800 | 61.48 | 0.28 | 0.46 | 61.09 | 62.98 | 61.08 | 27673 |
| 1739568600 | 61.2 | 0.55 | 0.91 | 60.76 | 61.34 | 60.7 | 23412 |
| 1739482140 | 60.65 | -0.7 | -1.14 | 61.33 | 61.33 | 60.5 | 33694 |
| 1739395740 | 61.35 | 0.04 | 0.07 | 61.48 | 61.75 | 61 | 29582 |
| 1739309400 | 61.31 | -0.52 | -0.84 | 61.83 | 61.98 | 61.26 | 27373 |
| 1739222940 | 61.83 | 0.09 | 0.15 | 61.74 | 62.24 | 61.56 | 24068 |
| 1738963800 | 61.74 | 0.23 | 0.37 | 61.51 | 62.99 | 61.21 | 26637 |
| 1738877340 | 61.51 | -0.53 | -0.85 | 62.24 | 62.4 | 61.51 | 35982 |
| 1738790940 | 62.04 | 0.33 | 0.53 | 62.21 | 62.21 | 61.51 | 24466 |
| 1738704600 | 61.71 | -0.28 | -0.45 | 61.94 | 62.21 | 61.41 | 36721 |
| 1738618200 | 61.99 | -3.51 | -5.36 | 61.74 | 62.6 | 60.25 | 71364 |
| 1738358940 | 65.5 | 3 | 4.80 | 62.72 | 65.5 | 62.72 | 28510 |
| 1738272540 | 62.5 | 0.2 | 0.32 | 62.3 | 62.72 | 62.01 | 15960 |
| 1738186200 | 62.3 | 0.17 | 0.27 | 62.13 | 62.42 | 61.2 | 26147 |
| 1738099740 | 62.13 | 0.48 | 0.78 | 61.68 | 62.75 | 61.32 | 37332 |
| 1738013340 | 61.65 | -0.46 | -0.74 | 62.1 | 62.73 | 61.58 | 26512 |
| 1737754200 | 62.11 | -0.05 | -0.08 | 62.55 | 62.75 | 61.5 | 23743 |
| 1737667740 | 62.16 | -1.44 | -2.26 | 63.74 | 63.74 | 62 | 32170 |
| 1737581400 | 63.6 | 0.13 | 0.20 | 63.45 | 64 | 62.95 | 16578 |
| 1737495000 | 63.47 | -0.52 | -0.81 | 63.66 | 64 | 63.11 | 21487 |
| 1737408600 | 63.99 | 0.48 | 0.76 | 63.51 | 65.2 | 63.25 | 25287 |
| 1737149400 | 63.51 | 1.51 | 2.44 | 60.75 | 63.95 | 60.75 | 44603 |
| 1737062940 | 62 | 0 | 0.00 | 62.02 | 62.85 | 61.68 | 21413 |
| 1736976540 | 62 | 0.81 | 1.32 | 61.19 | 62.39 | 61.18 | 23095 |
| 1736890140 | 61.19 | 0.49 | 0.81 | 61 | 61.5 | 60.82 | 24261 |
| 1736803740 | 60.7 | -0.57 | -0.93 | 61.27 | 61.4 | 60.7 | 19913 |
| 1736544540 | 61.27 | 0.31 | 0.51 | 60.96 | 62.17 | 60.96 | 15736 |
| 1736458140 | 60.96 | 0.36 | 0.59 | 60.61 | 61.34 | 60.61 | 14603 |
| 1736371740 | 60.6 | -0.3 | -0.49 | 61.81 | 61.81 | 60.07 | 32895 |
| 1736285400 | 60.9 | -0.87 | -1.41 | 62.4 | 62.41 | 60.52 | 36423 |
| 1736198940 | 61.77 | 0.82 | 1.35 | 61.46 | 62.96 | 61 | 18421 |
| 1735939740 | 60.95 | 0.75 | 1.25 | 60.19 | 61.53 | 60.03 | 14663 |
| 1735853400 | 60.2 | -1.2 | -1.95 | 60.38 | 60.85 | 59.81 | 13906 |
| 1735594200 | 61.4 | 1.02 | 1.69 | 60.37 | 62.36 | 60.26 | 35126 |
| 1735334940 | 60.38 | 0.38 | 0.63 | 59.5 | 62.29 | 59.5 | 74178 |
| 1735248540 | 60 | 1 | 1.69 | 59.7 | 61.41 | 59.06 | 32429 |
| 1734989340 | 59 | 2.19 | 3.85 | 57.07 | 60.56 | 57 | 43538 |
| 1734730200 | 56.81 | 2.45 | 4.51 | 55.84 | 58.16 | 54.54 | 67019 |
| 1734643800 | 54.36 | -1.83 | -3.26 | 55.41 | 56.15 | 54.36 | 71686 |
| 1734557400 | 56.19 | -2.88 | -4.88 | 59.07 | 59.07 | 55.28 | 65496 |
| 1734470940 | 59.07 | 0.17 | 0.29 | 58.9 | 59.37 | 58.75 | 23504 |
| 1734384540 | 58.9 | -0.22 | -0.37 | 58.93 | 59.43 | 58.8 | 51699 |
| 1734125340 | 59.12 | 0.22 | 0.37 | 58.35 | 59.43 | 58.35 | 29504 |
| 1734039000 | 58.9 | -0.57 | -0.96 | 59.44 | 59.98 | 58.12 | 32236 |
| 1733952540 | 59.47 | 0.07 | 0.12 | 59.11 | 59.5 | 59.06 | 31445 |
| 1733866140 | 59.4 | -0.61 | -1.02 | 60.49 | 60.55 | 59.01 | 55484 |
| 1733779740 | 60.01 | -0.18 | -0.30 | 60.19 | 60.98 | 60.01 | 31675 |
| 1733520600 | 60.19 | -0.63 | -1.04 | 60.87 | 60.87 | 59.81 | 39288 |
| 1733434200 | 60.82 | 0.1 | 0.16 | 60.99 | 60.99 | 60.11 | 46928 |
| 1733347800 | 60.72 | -0.38 | -0.62 | 60.61 | 60.95 | 60.1 | 40209 |
| 1733261340 | 61.1 | 0.9 | 1.50 | 60.23 | 61.5 | 60.23 | 39023 |
| 1733174940 | 60.2 | -2.99 | -4.73 | 62.05 | 62.18 | 60.2 | 49648 |
| 1732915740 | 63.19 | 1.43 | 2.32 | 62 | 63.2 | 61 | 51701 |
| 1732829400 | 61.76 | -0.1 | -0.16 | 61.95 | 62.24 | 61.6 | 38389 |
| 1732743000 | 61.86 | -0.62 | -0.99 | 62.5 | 63.52 | 61.8 | 48794 |
| 1732656600 | 62.48 | -0.21 | -0.33 | 62.7 | 63.6 | 62.25 | 51491 |
| 1732570140 | 62.69 | -0.3 | -0.48 | 62.75 | 63.22 | 61.5 | 56539 |
| 1732310940 | 62.99 | -0.73 | -1.15 | 63.72 | 64.25 | 62.77 | 67538 |
| 1732224600 | 63.72 | -0.58 | -0.90 | 64.16 | 64.739999 | 63.55 | 47224 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
