Hot Features
프리미엄
Ubsetf Bsus (BSUS)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 904.35 | 0 | 0.00 | 904.35 | 904.35 | 904.35 | 19 |
| 1732210200 | 904.35 | -0.2 | -0.02 | 905.2 | 905.2 | 904.35 | 1098 |
| 1732123800 | 904.55 | -2.15 | -0.24 | 904.55 | 904.55 | 904.55 | 4356 |
| 1732037400 | 906.7 | 3.85 | 0.43 | 907.3 | 908.5 | 906.7 | 7700 |
| 1731951000 | 902.85 | 3 | 0.33 | 901.1 | 902.85 | 901.1 | 7660 |
| 1731691800 | 899.85 | -5.25 | -0.58 | 899.3 | 899.85 | 899.3 | 2527 |
| 1731605400 | 905.1 | 0.2 | 0.02 | 903 | 905.1 | 902.9 | 12471 |
| 1731519000 | 904.9 | -2.65 | -0.29 | 906.4 | 906.4 | 904.9 | 1622 |
| 1731432600 | 907.55 | -4.05 | -0.44 | 908.3 | 908.3 | 907.55 | 5675 |
| 1731346200 | 911.6 | -1.35 | -0.15 | 912.2 | 912.2 | 910.9 | 16270 |
| 1731087000 | 912.95 | 5.3 | 0.58 | 912.9 | 915 | 912.9 | 4837 |
| 1731000600 | 907.65 | 6.4 | 0.71 | 907.65 | 907.65 | 907.65 | 362 |
| 1730914200 | 901.25 | -2.15 | -0.24 | 902.7 | 902.8 | 900.6 | 6544 |
| 1730827800 | 903.4 | -1.4 | -0.15 | 903.4 | 903.4 | 903.4 | 1387 |
| 1730741400 | 904.8 | 2.95 | 0.33 | 905.8 | 906.2 | 904.8 | 2301 |
| 1730482200 | 901.85 | -3.2 | -0.35 | 902.1 | 902.1 | 901.85 | 1192 |
| 1730395800 | 905.05 | -3.85 | -0.42 | 906.9 | 906.9 | 904.2 | 3308 |
| 1730309400 | 908.9 | 4.85 | 0.54 | 908.5 | 908.9 | 908.5 | 11080 |
| 1730223000 | 904.05 | -0.9 | -0.10 | 904.05 | 904.05 | 904.05 | 388 |
| 1730136600 | 904.95 | -4.1 | -0.45 | 907 | 907 | 904.95 | 26060 |
| 1729873800 | 909.05 | -0.5 | -0.05 | 909.05 | 909.05 | 909.05 | 11366 |
| 1729787400 | 909.55 | 2.35 | 0.26 | 908.6 | 909.55 | 907.9 | 3615 |
| 1729701000 | 907.2 | -0.5 | -0.06 | 907.2 | 907.2 | 907.2 | 16 |
| 1729614600 | 907.7 | -2.7 | -0.30 | 907.7 | 907.7 | 907.7 | 87 |
| 1729528200 | 910.4 | -8.35 | -0.91 | 910.7 | 910.7 | 910.4 | 973 |
| 1729269000 | 918.75 | 0.3 | 0.03 | 917.7 | 919.6 | 916.9 | 6760 |
| 1729182600 | 918.45 | -4.35 | -0.47 | 921.2 | 921.5 | 918.45 | 2829 |
| 1729096200 | 922.8 | 3.6 | 0.39 | 922.4 | 922.8 | 922.4 | 914 |
| 1729009800 | 919.2 | 4 | 0.44 | 916.7 | 920 | 916.6 | 6646 |
| 1728923400 | 915.2 | -2.1 | -0.23 | 915.2 | 915.2 | 914.4 | 7011 |
| 1728664200 | 917.3 | -0.1 | -0.01 | 915.4 | 917.3 | 915.3 | 1297 |
| 1728577800 | 917.4 | -0.45 | -0.05 | 917.4 | 917.4 | 917.4 | 553 |
| 1728491400 | 917.85 | -0.65 | -0.07 | 917.85 | 917.85 | 917.85 | 77 |
| 1728405000 | 918.5 | -0.95 | -0.10 | 920 | 920 | 918.1 | 3116 |
| 1728318600 | 919.45 | -2.35 | -0.25 | 919.9 | 919.9 | 919.45 | 1051 |
| 1728059400 | 921.8 | -7 | -0.75 | 921.8 | 921.8 | 921.8 | 8 |
| 1727973000 | 928.8 | -0.75 | -0.08 | 928 | 928.8 | 928 | 322 |
| 1727886600 | 929.55 | -2.95 | -0.32 | 929.6 | 929.6 | 929.55 | 707 |
| 1727800200 | 932.5 | 2.85 | 0.31 | 932.5 | 932.5 | 932.5 | 979 |
| 1727713800 | 929.65 | -0.95 | -0.10 | 929.65 | 929.65 | 929.65 | 303 |
| 1727454600 | 930.6 | 2.75 | 0.30 | 931 | 931.1 | 930.6 | 1310 |
| 1727368200 | 927.85 | -1.75 | -0.19 | 927.85 | 927.85 | 927.85 | 219 |
| 1727281800 | 929.6 | -2.5 | -0.27 | 929.6 | 929.6 | 929.6 | 1 |
| 1727195400 | 932.1 | 2.3 | 0.25 | 932.1 | 932.1 | 932.1 | 679 |
| 1727109000 | 929.8 | 0.1 | 0.01 | 930.6 | 930.6 | 929.8 | 501 |
| 1726849800 | 929.7 | -2.5 | -0.27 | 929.7 | 929.7 | 929.7 | 240 |
| 1726763400 | 932.2 | 0.05 | 0.01 | 933.4 | 933.4 | 932.2 | 928 |
| 1726677000 | 932.15 | -2.4 | -0.26 | 932.15 | 932.15 | 932.15 | 37 |
| 1726590600 | 934.55 | 1.05 | 0.11 | 935.4 | 936.3 | 934.55 | 2259 |
| 1726504200 | 933.5 | 2.55 | 0.27 | 932.5 | 934.3 | 931.9 | 7970 |
| 1726245000 | 930.95 | 2.55 | 0.27 | 930.8 | 930.95 | 929.8 | 28679 |
| 1726158600 | 928.4 | -1.4 | -0.15 | 929.3 | 931.6 | 928.4 | 20925 |
| 1726072200 | 929.8 | 1.35 | 0.15 | 931.5 | 931.5 | 929.8 | 1693 |
| 1725985800 | 928.45 | 2.7 | 0.29 | 928.8 | 928.8 | 928.45 | 1841 |
| 1725899400 | 925.75 | -1.6 | -0.17 | 924.2 | 925.75 | 921.9 | 7021 |
| 1725640200 | 927.35 | 5.95 | 0.65 | 927.35 | 927.35 | 927.35 | 89 |
| 1725553800 | 921.4 | 1 | 0.11 | 921.4 | 921.4 | 921.4 | 6 |
| 1725467400 | 920.4 | 3.6 | 0.39 | 918.5 | 921.1 | 918.5 | 566 |
| 1725381000 | 916.8 | 2.8 | 0.31 | 913.7 | 916.8 | 913.7 | 3545 |
| 1725294600 | 914 | -2.7 | -0.29 | 914 | 914 | 914 | 1919 |
| 1725035400 | 916.7 | 0.4 | 0.04 | 917 | 917 | 916.7 | 859 |
| 1724949000 | 916.3 | -2.2 | -0.24 | 919 | 919 | 915.6 | 4659 |
| 1724862600 | 918.5 | 0.7 | 0.08 | 918.3 | 918.5 | 918.3 | 3315 |
| 1724776200 | 917.8 | -2.2 | -0.24 | 917.8 | 917.8 | 917.8 | 1 |
