Hot Features
프리미엄
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7538.5 | -44.5 | -0.59 | 7670 | 7726 | 7049.5 | 390 |
| 1739467800 | 7583 | -149.5 | -1.93 | 7571 | 8199 | 7413 | 243 |
| 1739381400 | 7732.5 | -118.5 | -1.51 | 7732.5 | 7732.5 | 7732.5 | 116 |
| 1739295000 | 7851 | -143.25 | -1.79 | 7957 | 7957 | 7804.5 | 87 |
| 1739208600 | 7994.25 | 265.88 | 3.44 | 7810 | 8244.625 | 7640.5 | 730 |
| 1738949400 | 7728.375 | -580.63 | -6.99 | 7710 | 8085 | 7266.625 | 1501 |
| 1738863000 | 8309 | 176.5 | 2.17 | 8195.5 | 8970.625 | 8181 | 1956 |
| 1738776600 | 8132.5 | -482.13 | -5.60 | 8227.25 | 8279.25 | 8092.375 | 638 |
| 1738690200 | 8614.625 | 314.63 | 3.79 | 8323.5 | 8796.875 | 8266.5 | 842 |
| 1738603800 | 8300 | -112.5 | -1.34 | 8001 | 8453.875 | 7177.75 | 2241 |
| 1738344600 | 8412.5 | 361 | 4.48 | 7878.5 | 9198.375 | 7625.75 | 789 |
| 1738258200 | 8051.5 | -300.63 | -3.60 | 8305.75 | 8308.375 | 7942.875 | 170 |
| 1738171800 | 8352.125 | -146.38 | -1.72 | 8547.5 | 9029.875 | 8086.875 | 322 |
| 1738085400 | 8498.5 | 577.5 | 7.29 | 8334 | 8585.375 | 8317 | 112 |
| 1737999000 | 7921 | -166.88 | -2.06 | 7630 | 8053.75 | 6964.125 | 1725 |
| 1737739800 | 8087.875 | -101 | -1.23 | 8225 | 8529.375 | 7546.75 | 729 |
| 1737653400 | 8188.875 | -32.38 | -0.39 | 7999.25 | 8247.25 | 7999.25 | 70 |
| 1737567000 | 8221.25 | 331.25 | 4.20 | 7942.5 | 8756.125 | 7856.25 | 1411 |
| 1737480600 | 7890 | 126.38 | 1.63 | 7890 | 7890 | 7890 | 214 |
| 1737394200 | 7763.625 | 84 | 1.09 | 7772.25 | 8016.375 | 7480.625 | 11 |
| 1737135000 | 7679.625 | 107.63 | 1.42 | 7450 | 8146.125 | 7081.875 | 234 |
| 1737048600 | 7572 | 152.25 | 2.05 | 7572 | 7572 | 7572 | 0 |
| 1736962200 | 7419.75 | 177.38 | 2.45 | 7440 | 7440 | 7416 | 92 |
| 1736875800 | 7242.375 | 70.88 | 0.99 | 7320 | 7684.5 | 7168.875 | 207 |
| 1736789400 | 7171.5 | -17.25 | -0.24 | 7171.5 | 7171.5 | 7171.5 | 9 |
| 1736530200 | 7188.75 | -239 | -3.22 | 7197.5 | 7207.125 | 7145.875 | 103 |
| 1736443800 | 7427.75 | 71.25 | 0.97 | 7427.75 | 7427.75 | 7427.75 | 19 |
| 1736357400 | 7356.5 | -87.38 | -1.17 | 7384.5 | 7384.5 | 7319 | 92 |
| 1736271000 | 7443.875 | -277.63 | -3.60 | 7551.75 | 7551.75 | 7313.625 | 204 |
| 1736184600 | 7721.5 | 250.75 | 3.36 | 7577.25 | 7904.375 | 7377.375 | 545 |
| 1735925400 | 7470.75 | 12.88 | 0.17 | 7326 | 7630.75 | 7303.75 | 13 |
| 1735839000 | 7457.875 | 248.25 | 3.44 | 7196.25 | 7599.75 | 7168.5 | 677 |
| 1735666200 | 7209.625 | 0 | 0.00 | 7209.625 | 7209.625 | 7209.625 | 0 |
| 1735579800 | 7209.625 | -108 | -1.48 | 7409.25 | 7509.375 | 7072.875 | 162 |
| 1735320600 | 7317.625 | -276.5 | -3.64 | 7317.625 | 7317.625 | 7317.625 | 11 |
| 1735061400 | 7594.125 | 0 | 0.00 | 7594.125 | 7594.125 | 7594.125 | 0 |
| 1734975000 | 7594.125 | 135.25 | 1.81 | 7638.25 | 7794.375 | 7459.5 | 132 |
| 1734715800 | 7458.875 | -69.13 | -0.92 | 7284.75 | 8140.375 | 6585 | 1133 |
| 1734629400 | 7528 | -280.25 | -3.59 | 7260 | 8263.25 | 7218 | 1882 |
| 1734543000 | 7808.25 | -59.38 | -0.75 | 7818.25 | 7891.75 | 7712.875 | 321 |
| 1734456600 | 7867.625 | 6.25 | 0.08 | 7956.25 | 8205.25 | 7657.75 | 229 |
| 1734370200 | 7861.375 | 216.25 | 2.83 | 7760.5 | 8170 | 7572.25 | 396 |
| 1734111000 | 7645.125 | -174.13 | -2.23 | 7834 | 7834 | 7579.625 | 42 |
| 1734024600 | 7819.25 | 53.88 | 0.69 | 7750 | 8042.5 | 7633.625 | 162 |
| 1733938200 | 7765.375 | 170.25 | 2.24 | 7765.375 | 7765.375 | 7765.375 | 2 |
| 1733851800 | 7595.125 | -61 | -0.80 | 7569 | 7725.5 | 7298.375 | 503 |
| 1733765400 | 7656.125 | 193.75 | 2.60 | 7574.5 | 7775.5 | 7303.375 | 551 |
| 1733506200 | 7462.375 | 350.88 | 4.93 | 7236 | 7486.5 | 6997.625 | 541 |
| 1733419800 | 7111.5 | 64.5 | 0.92 | 6986.75 | 7653.75 | 6825.375 | 402 |
| 1733333400 | 7047 | 293.75 | 4.35 | 6820 | 7170.625 | 6730.125 | 1810 |
| 1733247000 | 6753.25 | 99.13 | 1.49 | 6636.5 | 6787.875 | 6519.125 | 211 |
| 1733160600 | 6654.125 | 330.63 | 5.23 | 6481.75 | 6765.25 | 5669.125 | 498 |
| 1732901400 | 6323.5 | -97.25 | -1.51 | 6360 | 6502.875 | 6201 | 206 |
| 1732815000 | 6420.75 | 151.13 | 2.41 | 6420.75 | 6420.75 | 6420.75 | 0 |
| 1732728600 | 6269.625 | -114.38 | -1.79 | 6469.5 | 6681.5 | 6199 | 355 |
| 1732642200 | 6384 | 347.88 | 5.76 | 6391.75 | 6418.75 | 6383.25 | 234 |
| 1732555800 | 6036.125 | 140.25 | 2.38 | 5944 | 6161 | 5794.25 | 910 |
| 1732296600 | 5895.875 | -16.75 | -0.28 | 5945.25 | 6055 | 5815.375 | 572 |
| 1732210200 | 5912.625 | -120.75 | -2.00 | 6135.25 | 6443.75 | 5714.125 | 986 |
| 1732123800 | 6033.375 | -171.13 | -2.76 | 6296.5 | 6482.625 | 5948.375 | 922 |
| 1732037400 | 6204.5 | 38.13 | 0.62 | 6204.5 | 6204.5 | 6204.5 | 0 |
| 1731951000 | 6166.375 | -95 | -1.52 | 6166.375 | 6166.375 | 6166.375 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
