Hot Features
프리미엄
Blackrock Smaller Co Trust Plc (BRSC)
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 | 2 | 0.149476831091 | 1338 | 1356 | 1332 | 180497 | 1344.66025917 | DE |
| 4 | -18 | -1.32547864507 | 1358 | 1382 | 1294 | 152495 | 1339.90033754 | DE |
| 12 | -72 | -5.09915014164 | 1412 | 1416 | 1294 | 150885 | 1352.56507255 | DE |
| 26 | -210 | -13.5483870968 | 1550 | 1622 | 1294 | 119303 | 1410.48813841 | DE |
| 52 | 0 | 0 | 1340 | 1622 | 1294 | 108839 | 1409.96594749 | DE |
| 156 | -614 | -31.4227226203 | 1954 | 1978 | 1146 | 91703 | 1380.36420256 | DE |
| 260 | -392 | -22.6327944573 | 1732 | 2225 | 770 | 87558 | 1455.80276925 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1340 | 0 | 0.00 | 1342 | 1344 | 1334 | 141052 |
| 1737653400 | 1340 | -4 | -0.30 | 1344 | 1344 | 1332 | 260798 |
| 1737567000 | 1344 | -8 | -0.59 | 1352 | 1356 | 1338 | 267694 |
| 1737480600 | 1352 | 8 | 0.60 | 1346 | 1352 | 1340 | 175263 |
| 1737394200 | 1344 | -2 | -0.15 | 1346 | 1346 | 1332 | 80249 |
| 1737135000 | 1346 | 4 | 0.30 | 1338 | 1348 | 1336 | 118481 |
| 1737048600 | 1342 | 6 | 0.45 | 1340 | 1344 | 1332 | 140602 |
| 1736962200 | 1336 | 36 | 2.77 | 1310 | 1338 | 1310 | 60748 |
| 1736875800 | 1300 | 6 | 0.46 | 1308 | 1308 | 1300 | 116295 |
| 1736789400 | 1294 | -10 | -0.77 | 1302 | 1302 | 1294 | 121114 |
| 1736530200 | 1304 | -22 | -1.66 | 1326 | 1328 | 1300 | 275646 |
| 1736443800 | 1326 | 8 | 0.61 | 1316 | 1326 | 1302 | 188582 |
| 1736357400 | 1318 | -28 | -2.08 | 1350 | 1350 | 1316 | 228084 |
| 1736271000 | 1346 | -26 | -1.90 | 1362 | 1368 | 1338 | 175936 |
| 1736184600 | 1372 | -4 | -0.29 | 1378 | 1382 | 1366 | 172885 |
| 1735925400 | 1376 | 2 | 0.15 | 1372 | 1376 | 1372 | 105059 |
| 1735839000 | 1374 | 2 | 0.15 | 1368 | 1378 | 1364 | 204218 |
| 1735666200 | 1372 | 12 | 0.88 | 1358 | 1372 | 1358 | 78788 |
| 1735579800 | 1360 | -12 | -0.87 | 1370 | 1370 | 1358 | 52153 |
| 1735320600 | 1372 | 0 | 0.00 | 1358 | 1372 | 1358 | 74805 |
| 1735061400 | 1372 | 22 | 1.63 | 1336 | 1372 | 1336 | 148256 |
| 1734975000 | 1350 | 14 | 1.05 | 1334 | 1350 | 1324 | 158049 |
| 1734715800 | 1336 | 6 | 0.45 | 1328 | 1336 | 1318 | 881545 |
| 1734629400 | 1330 | -12 | -0.89 | 1338 | 1338 | 1318 | 502629 |
| 1734543000 | 1342 | -6 | -0.45 | 1352 | 1352 | 1342 | 313242 |
| 1734456600 | 1348 | -20 | -1.46 | 1358 | 1362 | 1348 | 113105 |
| 1734370200 | 1368 | -4 | -0.29 | 1368 | 1368 | 1358 | 277515 |
| 1734111000 | 1372 | 2 | 0.15 | 1364 | 1372 | 1364 | 258823 |
| 1734024600 | 1370 | -8 | -0.58 | 1376 | 1380 | 1368 | 157666 |
| 1733938200 | 1378 | -4 | -0.29 | 1374 | 1382 | 1370 | 98667 |
| 1733851800 | 1382 | -14 | -1.00 | 1390 | 1390 | 1376 | 70635 |
| 1733765400 | 1396 | -2 | -0.14 | 1398 | 1398 | 1392 | 40174 |
| 1733506200 | 1398 | 16 | 1.16 | 1382 | 1398 | 1382 | 59968 |
| 1733419800 | 1382 | 4 | 0.29 | 1386 | 1386 | 1380 | 99890 |
| 1733333400 | 1378 | 2 | 0.15 | 1382 | 1384 | 1374 | 104990 |
| 1733247000 | 1376 | 10 | 0.73 | 1360 | 1382 | 1360 | 63935 |
| 1733160600 | 1366 | -2 | -0.15 | 1368 | 1374 | 1364 | 98509 |
| 1732901400 | 1368 | 4 | 0.29 | 1348 | 1372 | 1348 | 37632 |
| 1732815000 | 1364 | 6 | 0.44 | 1348 | 1364 | 1348 | 35236 |
| 1732728600 | 1358 | 4 | 0.30 | 1370 | 1370 | 1350 | 79201 |
| 1732642200 | 1354 | -10 | -0.73 | 1370 | 1370 | 1350 | 83483 |
| 1732555800 | 1364 | 10 | 0.74 | 1350 | 1364 | 1350 | 142775 |
| 1732296600 | 1354 | 8 | 0.59 | 1344 | 1362 | 1344 | 90022 |
| 1732210200 | 1346 | 4 | 0.30 | 1356 | 1358 | 1346 | 259859 |
| 1732123800 | 1342 | -10 | -0.74 | 1360 | 1360 | 1342 | 167335 |
| 1732037400 | 1352 | -4 | -0.29 | 1378 | 1378 | 1350 | 182550 |
| 1731951000 | 1356 | -12 | -0.88 | 1380 | 1380 | 1356 | 80629 |
| 1731691800 | 1368 | -8 | -0.58 | 1380 | 1380 | 1368 | 180290 |
| 1731605400 | 1376 | 2 | 0.15 | 1376 | 1378 | 1370 | 328747 |
| 1731519000 | 1374 | -4 | -0.29 | 1376 | 1386 | 1374 | 63232 |
| 1731432600 | 1378 | -24 | -1.71 | 1384 | 1390 | 1378 | 61170 |
| 1731346200 | 1402 | 8 | 0.57 | 1402 | 1414 | 1390 | 68426 |
| 1731087000 | 1394 | -12 | -0.85 | 1394 | 1398 | 1390 | 111643 |
| 1731000600 | 1406 | 20 | 1.44 | 1392 | 1406 | 1392 | 105626 |
| 1730914200 | 1386 | 16 | 1.17 | 1388 | 1400 | 1386 | 70659 |
| 1730827800 | 1370 | -20 | -1.44 | 1394 | 1394 | 1370 | 79836 |
| 1730741400 | 1390 | -8 | -0.57 | 1390 | 1390 | 1390 | 61367 |
| 1730482200 | 1398 | -4 | -0.29 | 1412 | 1416 | 1394 | 26602 |
| 1730395800 | 1402 | -40 | -2.77 | 1424 | 1424 | 1402 | 56679 |
| 1730309400 | 1442 | 40 | 2.85 | 1394 | 1468 | 1390 | 114610 |
| 1730223000 | 1402 | -18 | -1.27 | 1420 | 1420 | 1402 | 133909 |
| 1730136600 | 1420 | -28 | -1.93 | 1426 | 1436 | 1420 | 229082 |
