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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 6.43 | 0.04 | 0.65 | 6.4375 | 6.4725 | 6.4125 | 184615 |
| 1737480600 | 6.38875 | 0.09 | 1.37 | 6.29 | 6.39125 | 6.28125 | 240168 |
| 1737394200 | 6.3025 | 0.03 | 0.44 | 6.2775 | 6.33125 | 6.24 | 30806 |
| 1737135000 | 6.275 | 0.01 | 0.18 | 6.2675 | 6.32 | 6.26 | 324318 |
| 1737048600 | 6.26375 | 0.01 | 0.14 | 6.285 | 6.37875 | 6.2275 | 268990 |
| 1736962200 | 6.255 | 0.02 | 0.28 | 6.1825 | 6.345 | 5.85 | 68878 |
| 1736875800 | 6.2375 | 0.03 | 0.52 | 6.3075 | 6.39875 | 5.915 | 181615 |
| 1736789400 | 6.205 | -0.01 | -0.20 | 6.1925 | 6.21 | 6.12375 | 93764 |
| 1736530200 | 6.2175 | -0.14 | -2.18 | 6.3275 | 6.385 | 5.9175 | 218199 |
| 1736443800 | 6.35625 | -0.01 | -0.16 | 6.335 | 6.3675 | 6.32375 | 32713 |
| 1736357400 | 6.36625 | -0.03 | -0.45 | 6.3975 | 6.405 | 6.33125 | 224413 |
| 1736271000 | 6.3949999 | 0.02 | 0.25 | 6.3275 | 6.4475 | 6.31625 | 439192 |
| 1736184600 | 6.37875 | 0.04 | 0.69 | 6.3375 | 6.4 | 6.3275 | 306970 |
| 1735925400 | 6.335 | -0.01 | -0.12 | 6.3 | 6.34875 | 6.2925 | 194957 |
| 1735839000 | 6.3425 | 0.09 | 1.42 | 6.3 | 6.5225 | 5.91125 | 8836 |
| 1735666200 | 6.25375 | 0.02 | 0.36 | 6.24 | 6.2575 | 6.22375 | 902 |
| 1735579800 | 6.23125 | -0.09 | -1.42 | 6.3099999 | 6.32875 | 6.2 | 39298 |
| 1735320600 | 6.32125 | -0 | -0.06 | 6.41 | 6.41 | 6.2925 | 83096 |
| 1735061400 | 6.325 | 0.06 | 0.88 | 6.325 | 6.325 | 6.325 | 6393 |
| 1734975000 | 6.2699999 | -0.04 | -0.57 | 6.35 | 6.35 | 6.24625 | 265953 |
| 1734715800 | 6.30625 | 0.11 | 1.71 | 6.2074999 | 6.3125 | 6.1725 | 144270 |
| 1734629400 | 6.2 | -0.3 | -4.58 | 6.29 | 6.5025 | 5.88125 | 163234 |
| 1734543000 | 6.4974999 | -0.02 | -0.31 | 6.545 | 6.55875 | 6.48 | 199552 |
| 1734456600 | 6.5175 | -0.02 | -0.27 | 6.495 | 6.56875 | 6.4662499 | 202486 |
| 1734370200 | 6.535 | 0.09 | 1.44 | 6.46 | 6.5475 | 6.45125 | 245608 |
| 1734111000 | 6.4425 | -0.14 | -2.16 | 6.5225 | 6.52375 | 6.43375 | 159736 |
| 1734024600 | 6.585 | -0.03 | -0.42 | 6.6275 | 6.6875 | 6.0625 | 279295 |
| 1733938200 | 6.6125 | -0.07 | -0.97 | 6.66 | 6.7175 | 6.09375 | 225237 |
| 1733851800 | 6.6775 | -0.04 | -0.56 | 6.7175 | 6.73125 | 6.65 | 586437 |
| 1733765400 | 6.715 | 0 | 0.00 | 6.72 | 6.77125 | 6.7125 | 164540 |
| 1733506200 | 6.715 | 0.04 | 0.64 | 6.6449999 | 6.75125 | 6.6449999 | 467144 |
| 1733419800 | 6.6725 | -0.02 | -0.30 | 6.6675 | 6.6975 | 6.6575 | 347649 |
| 1733333400 | 6.6925 | -0.02 | -0.26 | 6.6525 | 6.6925 | 6.08625 | 122806 |
| 1733247000 | 6.71 | 0 | 0.02 | 6.7425 | 6.7625 | 6.6762499 | 304998 |
| 1733160600 | 6.70875 | -0.03 | -0.50 | 6.7375 | 6.7675 | 6.705 | 211103 |
| 1732901400 | 6.7425 | -0.05 | -0.74 | 6.79 | 6.8125 | 6.715 | 248372 |
| 1732815000 | 6.7925 | 0.08 | 1.15 | 6.745 | 6.80375 | 6.745 | 134593 |
| 1732728600 | 6.715 | 0.11 | 1.70 | 6.68 | 6.7325 | 6.66875 | 204082 |
| 1732642200 | 6.6025 | -0.1 | -1.49 | 6.65 | 6.66875 | 6.5425 | 66004 |
| 1732555800 | 6.7025 | 0.13 | 1.92 | 6.625 | 6.7325 | 6.61125 | 36978 |
| 1732296600 | 6.57625 | 0.13 | 2.00 | 6.495 | 6.5775 | 6.46375 | 125811 |
| 1732210200 | 6.4475 | 0.04 | 0.70 | 6.4075 | 6.87 | 6.37125 | 215855 |
| 1732123800 | 6.4025 | 0.03 | 0.47 | 6.4125 | 6.43 | 6.3525 | 585016 |
| 1732037400 | 6.3724999 | 0 | 0.08 | 6.365 | 6.3775 | 6.29125 | 554310 |
| 1731951000 | 6.3675 | -0.07 | -1.07 | 6.3975 | 6.4075 | 6.3175 | 410331 |
| 1731691800 | 6.43625 | -0.36 | -5.31 | 6.6425 | 6.95375 | 6.34375 | 690803 |
| 1731605400 | 6.7975 | -0.1 | -1.49 | 6.8525 | 6.985 | 6.44 | 1088640 |
| 1731519000 | 6.9 | -0.08 | -1.11 | 6.8675 | 6.96125 | 6.8675 | 611444 |
| 1731432600 | 6.9775 | -0.19 | -2.62 | 7.08 | 7.0875 | 6.975 | 200962 |
| 1731346200 | 7.165 | 0.07 | 1.02 | 7.16 | 7.18125 | 7.125 | 140723 |
| 1731087000 | 7.0925 | 0.04 | 0.60 | 7.0625 | 7.1 | 7.0425 | 138102 |
| 1731000600 | 7.05 | 0.11 | 1.55 | 6.9975 | 7.16125 | 6.995 | 134951 |
| 1730914200 | 6.9425 | 0.1 | 1.44 | 7 | 7.10625 | 6.9 | 192099 |
| 1730827800 | 6.84375 | -0.02 | -0.26 | 6.8475 | 6.85375 | 6.76125 | 167440 |
| 1730741400 | 6.86125 | 0.05 | 0.75 | 6.82 | 6.87125 | 6.7725 | 178852 |
| 1730482200 | 6.81 | 0.04 | 0.67 | 6.7675 | 6.86 | 6.695 | 69311 |
| 1730395800 | 6.765 | -0.11 | -1.60 | 6.8575 | 6.88875 | 6.725 | 19156 |
| 1730309400 | 6.875 | 0.03 | 0.38 | 6.875 | 6.9 | 6.81375 | 40436 |
| 1730223000 | 6.84875 | -0.05 | -0.71 | 6.905 | 6.9075 | 6.84625 | 17523 |
| 1730136600 | 6.8975 | 0.03 | 0.44 | 6.8525 | 6.93625 | 6.84375 | 10220 |
| 1729873800 | 6.8675 | 0.02 | 0.35 | 6.8275 | 6.88375 | 6.81625 | 117070 |
| 1729787400 | 6.84375 | 0.04 | 0.62 | 6.85 | 6.88125 | 6.775 | 107052 |
| 1729701000 | 6.80125 | -0.08 | -1.20 | 6.9225 | 6.9225 | 6.79625 | 6898 |
