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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2087 | 21.5 | 1.04 | 1997 | 2495.5 | 1965.25 | 4223 |
| 1741800600 | 2065.5 | -89.25 | -4.14 | 2119.5 | 2540 | 2001.25 | 3934 |
| 1741714200 | 2154.75 | 27.5 | 1.29 | 2238.5 | 2293.5 | 2096.25 | 1878 |
| 1741627800 | 2127.25 | -195.25 | -8.41 | 2258.5 | 2585 | 2021 | 10426 |
| 1741368600 | 2322.5 | -55 | -2.31 | 2401.5 | 2676.5 | 2314.75 | 3318 |
| 1741282200 | 2377.5 | 189.5 | 8.66 | 2492 | 2571.5 | 2305 | 10687 |
| 1741195800 | 2188 | 353.5 | 19.27 | 2070.5 | 2358.5 | 2035.25 | 5681 |
| 1741109400 | 1834.5 | -81 | -4.23 | 1917.5 | 1925 | 1794 | 3500 |
| 1741023000 | 1915.5 | 34.5 | 1.83 | 1871.5 | 2253.75 | 1853 | 17464 |
| 1740763800 | 1881 | -229.5 | -10.87 | 1852 | 2213 | 1778.75 | 5573 |
| 1740677400 | 2110.5 | -78.25 | -3.58 | 2102.5 | 2350.5 | 1970.75 | 2774 |
| 1740591000 | 2188.75 | 198 | 9.95 | 2213 | 2404.75 | 2152.75 | 4624 |
| 1740504600 | 1990.75 | -0.75 | -0.04 | 2022 | 2315.25 | 1929 | 9482 |
| 1740418200 | 1991.5 | -512 | -20.45 | 2335 | 2467 | 1937.5 | 14345 |
| 1740159000 | 2503.5 | 265.75 | 11.88 | 2399 | 2550.5 | 2326.75 | 6938 |
| 1740072600 | 2237.75 | 103 | 4.82 | 2067 | 2450.25 | 1992.75 | 20350 |
| 1739986200 | 2134.75 | -120 | -5.32 | 2281.5 | 2422 | 2088 | 14826 |
| 1739899800 | 2254.75 | -63.5 | -2.74 | 2381 | 2471 | 2184.5 | 21178 |
| 1739813400 | 2318.25 | 100 | 4.51 | 2311.5 | 2403.5 | 2211.5 | 1833 |
| 1739554200 | 2218.25 | 196.75 | 9.73 | 2344.5 | 2598.75 | 2095.75 | 14933 |
| 1739467800 | 2021.5 | 71 | 3.64 | 1921.5 | 2021.5 | 1669.25 | 3705 |
| 1739381400 | 1950.5 | 93.75 | 5.05 | 1900 | 1970.5 | 1683.25 | 5329 |
| 1739295000 | 1856.75 | -34.05 | -1.80 | 1768 | 1883 | 1572 | 13202 |
| 1739208600 | 1890.8 | 152.15 | 8.75 | 1890 | 1956.4 | 1726.35 | 9023 |
| 1738949400 | 1738.65 | 70.4 | 4.22 | 1776.3 | 1869 | 1718.65 | 18359 |
| 1738863000 | 1668.25 | 100.35 | 6.40 | 1660.9 | 1710.85 | 1524.75 | 1316 |
| 1738776600 | 1567.9 | -165 | -9.52 | 1578.7 | 1770.85 | 1524.85 | 1866 |
| 1738690200 | 1732.9 | 138.75 | 8.70 | 1649.7 | 1791.7 | 1616.1 | 1788 |
| 1738603800 | 1594.15 | -93.05 | -5.52 | 1487.4 | 1768.95 | 1336.9 | 17084 |
| 1738344600 | 1687.2 | -88.55 | -4.99 | 1828 | 2000.4 | 1653.45 | 3114 |
| 1738258200 | 1775.75 | 97.05 | 5.78 | 1632.2 | 1814.3 | 1448.35 | 4041 |
| 1738171800 | 1678.7 | 174.45 | 11.60 | 1697.9 | 1856.65 | 1612.85 | 4297 |
| 1738085400 | 1504.25 | -45 | -2.90 | 1562.6 | 1734.3 | 1399.4 | 9451 |
| 1737999000 | 1549.25 | 96.85 | 6.67 | 1500.8 | 1711.05 | 1490.4 | 6684 |
| 1737739800 | 1452.4 | 117.65 | 8.81 | 1420 | 1454.1 | 1392.5 | 4000 |
| 1737653400 | 1334.75 | -9.4 | -0.70 | 1340.2 | 1494.65 | 1238.9 | 449 |
| 1737567000 | 1344.15 | -33.55 | -2.44 | 1336.8 | 1382.15 | 1238.1 | 6275 |
| 1737480600 | 1377.7 | -123.6 | -8.23 | 1375.5 | 1380.6 | 1350.5 | 394 |
| 1737394200 | 1501.3 | 119.5 | 8.65 | 1449.3 | 1526.75 | 1280.8 | 510 |
| 1737135000 | 1381.8 | 137.55 | 11.05 | 1289.7 | 1426.75 | 1210.1 | 9480 |
| 1737048600 | 1244.25 | -14.8 | -1.18 | 1278.5 | 1413.8 | 1202.1 | 164 |
| 1736962200 | 1259.05 | 29.65 | 2.41 | 1259.05 | 1259.05 | 1259.05 | 56 |
| 1736875800 | 1229.4 | 93.9 | 8.27 | 1211.9 | 1366.75 | 1113.05 | 1298 |
| 1736789400 | 1135.5 | 6.15 | 0.54 | 1124.7 | 1161.6 | 1009.05 | 442 |
| 1736530200 | 1129.35 | -115.3 | -9.26 | 1176.4 | 1310.75 | 1023.65 | 3685 |
| 1736443800 | 1244.65 | 36.95 | 3.06 | 1244.65 | 1244.65 | 1244.65 | 191 |
| 1736357400 | 1207.7 | -32.8 | -2.64 | 1205.1 | 1330.05 | 1054.4 | 1715 |
| 1736271000 | 1240.5 | -41.35 | -3.23 | 1231 | 1262.1 | 1188 | 331 |
| 1736184600 | 1281.85 | -26.6 | -2.03 | 1289.7 | 1487.75 | 1160.1 | 1971 |
| 1735925400 | 1308.45 | -10.2 | -0.77 | 1318.2 | 1469.4 | 1175.3 | 726 |
| 1735839000 | 1318.65 | -25.9 | -1.93 | 1297.8 | 1341.8 | 1271.5 | 845 |
| 1735666200 | 1344.55 | -0.1 | -0.01 | 1344.2 | 1469.2 | 1194.45 | 693 |
| 1735579800 | 1344.65 | -73.25 | -5.17 | 1363.7 | 1534.65 | 1234.85 | 159 |
| 1735320600 | 1417.9 | -92.2 | -6.11 | 1424.1 | 1584.95 | 1247.95 | 1615 |
| 1735061400 | 1510.1 | 66.85 | 4.63 | 1515.9 | 1629.95 | 1470.2 | 1018 |
| 1734975000 | 1443.25 | -26.4 | -1.80 | 1430.3 | 1444.55 | 1428.6 | 1488 |
| 1734715800 | 1469.65 | 11.05 | 0.76 | 1411 | 1581.25 | 1299.85 | 451 |
| 1734629400 | 1458.6 | -37.6 | -2.51 | 1470 | 1643.35 | 1356.3 | 384 |
| 1734543000 | 1496.2 | -21.45 | -1.41 | 1503.4 | 1653.35 | 1473.2 | 68 |
| 1734456600 | 1517.65 | 30 | 2.02 | 1447.2 | 1608.75 | 1331.2 | 5868 |
| 1734370200 | 1487.65 | -84.9 | -5.40 | 1531 | 1684.9 | 1360.05 | 1385 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
