Hot Features
프리미엄
Jpm Bb Usd Eq (BBDD)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4134.5 | 11.5 | 0.28 | 4134.5 | 4134.5 | 4134.5 | 0 |
| 1732728600 | 4123 | -48.25 | -1.16 | 4123 | 4123 | 4123 | 0 |
| 1732642200 | 4171.25 | 13.25 | 0.32 | 4171.25 | 4171.25 | 4171.25 | 36 |
| 1732555800 | 4158 | 26.75 | 0.65 | 4150 | 4162 | 4147.5 | 1932 |
| 1732296600 | 4131.25 | 26.25 | 0.64 | 4147.5 | 4158.25 | 4122.75 | 1059 |
| 1732210200 | 4105 | 60.75 | 1.50 | 4105 | 4105 | 4105 | 0 |
| 1732123800 | 4044.25 | -7.75 | -0.19 | 4044.25 | 4044.25 | 4044.25 | 0 |
| 1732037400 | 4052 | -7 | -0.17 | 4045 | 4052.75 | 4044 | 3400 |
| 1731951000 | 4059 | 8 | 0.20 | 4039.5 | 4065.5 | 4029.25 | 500 |
| 1731691800 | 4051 | -42 | -1.03 | 4051 | 4051 | 4051 | 0 |
| 1731605400 | 4093 | -9 | -0.22 | 4093 | 4093 | 4093 | 0 |
| 1731519000 | 4102 | 15.75 | 0.39 | 4102 | 4102 | 4102 | 0 |
| 1731432600 | 4086.25 | 27 | 0.67 | 4086.25 | 4086.25 | 4086.25 | 0 |
| 1731346200 | 4059.25 | 27.25 | 0.68 | 4059.25 | 4059.25 | 4059.25 | 2466 |
| 1731087000 | 4032 | 39.5 | 0.99 | 4032 | 4032 | 4032 | 0 |
| 1731000600 | 3992.5 | 12.25 | 0.31 | 3992.5 | 3992.5 | 3992.5 | 0 |
| 1730914200 | 3980.25 | 130.75 | 3.40 | 3980.25 | 3980.25 | 3980.25 | 0 |
| 1730827800 | 3849.5 | 8.25 | 0.21 | 3849.5 | 3849.5 | 3849.5 | 0 |
| 1730741400 | 3841.25 | -17.5 | -0.45 | 3841.25 | 3841.25 | 3841.25 | 0 |
| 1730482200 | 3858.75 | -9.25 | -0.24 | 3858.75 | 3858.75 | 3858.75 | 0 |
| 1730395800 | 3868 | -33.75 | -0.86 | 3866 | 3869 | 3863.75 | 424 |
| 1730309400 | 3901.75 | 8 | 0.21 | 3901.75 | 3901.75 | 3901.75 | 0 |
| 1730223000 | 3893.75 | -6 | -0.15 | 3893.75 | 3893.75 | 3893.75 | 0 |
| 1730136600 | 3899.75 | -6.5 | -0.17 | 3899.75 | 3899.75 | 3899.75 | 0 |
| 1729873800 | 3906.25 | 18.25 | 0.47 | 3906.25 | 3906.25 | 3906.25 | 0 |
| 1729787400 | 3888 | -6.5 | -0.17 | 3888 | 3888 | 3888 | 0 |
| 1729701000 | 3894.5 | -9 | -0.23 | 3894.5 | 3894.5 | 3894.5 | 0 |
| 1729614600 | 3903.5 | 10.5 | 0.27 | 3903.5 | 3903.5 | 3903.5 | 0 |
| 1729528200 | 3893 | -8 | -0.21 | 3893 | 3893 | 3893 | 0 |
| 1729269000 | 3901 | -7.75 | -0.20 | 3901 | 3901 | 3901 | 0 |
| 1729182600 | 3908.75 | 20.5 | 0.53 | 3908.75 | 3908.75 | 3908.75 | 0 |
| 1729096200 | 3888.25 | 16 | 0.41 | 3888.25 | 3888.25 | 3888.25 | 0 |
| 1729009800 | 3872.25 | -15.5 | -0.40 | 3872.25 | 3872.25 | 3872.25 | 0 |
| 1728923400 | 3887.75 | 32.25 | 0.84 | 3887.75 | 3887.75 | 3887.75 | 0 |
| 1728664200 | 3855.5 | 11.5 | 0.30 | 3855.5 | 3855.5 | 3855.5 | 0 |
| 1728577800 | 3844 | 8 | 0.21 | 3844 | 3847.75 | 3834.25 | 200 |
| 1728491400 | 3836 | 25.5 | 0.67 | 3809 | 3837.5 | 3808.25 | 1017 |
| 1728405000 | 3810.5 | 1 | 0.03 | 3792 | 3812.25 | 3786 | 1000 |
| 1728318600 | 3809.5 | 23.25 | 0.61 | 3807 | 3816.25 | 3800.25 | 1958 |
| 1728059400 | 3786.25 | 12.5 | 0.33 | 3786.25 | 3786.25 | 3786.25 | 0 |
| 1727973000 | 3773.75 | 30.5 | 0.81 | 3773.75 | 3773.75 | 3773.75 | 0 |
| 1727886600 | 3743.25 | 13.25 | 0.36 | 3743.25 | 3743.25 | 3743.25 | 0 |
| 1727800200 | 3730 | 12.25 | 0.33 | 3730 | 3730 | 3730 | 0 |
| 1727713800 | 3717.75 | -12.75 | -0.34 | 3717.75 | 3717.75 | 3717.75 | 0 |
| 1727454600 | 3730.5 | 15.25 | 0.41 | 3730.5 | 3730.5 | 3730.5 | 0 |
| 1727368200 | 3715.25 | -11.25 | -0.30 | 3715.25 | 3715.25 | 3715.25 | 0 |
| 1727281800 | 3726.5 | 12 | 0.32 | 3726.5 | 3726.5 | 3726.5 | 0 |
| 1727195400 | 3714.5 | -7 | -0.19 | 3714.5 | 3714.5 | 3714.5 | 0 |
| 1727109000 | 3721.5 | 0.75 | 0.02 | 3721.5 | 3721.5 | 3721.5 | 0 |
| 1726849800 | 3720.75 | -21.25 | -0.57 | 3720.75 | 3720.75 | 3720.75 | 0 |
| 1726763400 | 3742 | 37 | 1.00 | 3742 | 3742 | 3742 | 0 |
| 1726677000 | 3705 | -26.75 | -0.72 | 3705 | 3705 | 3705 | 0 |
| 1726590600 | 3731.75 | 39.25 | 1.06 | 3731.75 | 3731.75 | 3731.75 | 0 |
| 1726504200 | 3692.5 | -23.5 | -0.63 | 3692.5 | 3692.5 | 3692.5 | 0 |
| 1726245000 | 3716 | 26.25 | 0.71 | 3716 | 3716 | 3716 | 0 |
| 1726158600 | 3689.75 | 69.75 | 1.93 | 3689.75 | 3689.75 | 3689.75 | 0 |
| 1726072200 | 3620 | -22.5 | -0.62 | 3620 | 3620 | 3620 | 0 |
| 1725985800 | 3642.5 | 23.75 | 0.66 | 3642.5 | 3642.5 | 3642.5 | 0 |
| 1725899400 | 3618.75 | 40.5 | 1.13 | 3618.75 | 3618.75 | 3618.75 | 0 |
| 1725640200 | 3578.25 | -42 | -1.16 | 3578.25 | 3578.25 | 3578.25 | 0 |
| 1725553800 | 3620.25 | -29.75 | -0.82 | 3620.25 | 3620.25 | 3620.25 | 0 |
| 1725467400 | 3650 | -43.25 | -1.17 | 3650 | 3650 | 3650 | 0 |
| 1725381000 | 3693.25 | -35.5 | -0.95 | 3693.25 | 3693.25 | 3693.25 | 0 |
| 1725294600 | 3728.75 | 29.25 | 0.79 | 3728.75 | 3728.75 | 3728.75 | 0 |
| 1725035400 | 3699.5 | -14.75 | -0.40 | 3699.5 | 3699.5 | 3699.5 | 0 |
| 1724949000 | 3714.25 | 38.75 | 1.05 | 3714.25 | 3714.25 | 3714.25 | 0 |
