Hot Features
프리미엄
21s Btc Core (CBTU)
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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 22.79 | 0.02 | 0.07 | 22.87 | 23 | 22.79 | 6435 |
| 1739381400 | 22.775 | -0.31 | -1.32 | 22.95 | 22.95 | 22.775 | 1 |
| 1739295000 | 23.08 | -0.1 | -0.43 | 23.46 | 23.46 | 23.07 | 7160 |
| 1739208600 | 23.18 | -0.25 | -1.07 | 23.31 | 23.36 | 23.18 | 13384 |
| 1738949400 | 23.43 | 0.25 | 1.08 | 23.25 | 23.74 | 23.23 | 2164 |
| 1738863000 | 23.18 | -0.19 | -0.79 | 23.43 | 23.58 | 23.18 | 2387 |
| 1738776600 | 23.365 | -0.48 | -2.01 | 23.27 | 23.53 | 23.27 | 2878 |
| 1738690200 | 23.845 | 0.23 | 1.00 | 23.61 | 23.845 | 23.56 | 6185 |
| 1738603800 | 23.61 | -1.43 | -5.71 | 22.72 | 23.61 | 22.6 | 8963 |
| 1738344600 | 25.04 | -0.27 | -1.05 | 24.89 | 25.23 | 24.86 | 1759 |
| 1738258200 | 25.305 | 0.98 | 4.01 | 25.28 | 25.34 | 25.19 | 32003 |
| 1738171800 | 24.33 | -0.04 | -0.14 | 24.33 | 24.33 | 24.33 | 0 |
| 1738085400 | 24.365 | 0.29 | 1.23 | 24.365 | 24.365 | 24.365 | 0 |
| 1737999000 | 24.07 | -1.26 | -4.96 | 24.07 | 24.07 | 24.07 | 0 |
| 1737739800 | 25.325 | 0 | 0.02 | 25.22 | 25.325 | 25.15 | 495 |
| 1737653400 | 25.32 | 0.49 | 1.98 | 24.45 | 25.32 | 24.45 | 4799 |
| 1737567000 | 24.8275 | -0.35 | -1.38 | 25.06 | 25.14 | 24.8275 | 510 |
| 1737480600 | 25.175 | -0.05 | -0.18 | 24.39 | 25.18 | 24.39 | 2570 |
| 1737394200 | 25.22 | 0.22 | 0.88 | 25.69 | 25.85 | 25.22 | 1793 |
| 1737135000 | 25 | 1.18 | 4.95 | 24.44 | 25 | 24.44 | 70 |
| 1737048600 | 23.82 | 0.11 | 0.46 | 23.73 | 23.82 | 23.71 | 507 |
| 1736962200 | 23.71 | 0.82 | 3.59 | 23.77 | 23.77 | 23.71 | 1705 |
| 1736875800 | 22.8875 | 1 | 4.56 | 23.12 | 23.12 | 22.8875 | 438 |
| 1736789400 | 21.89 | -0.43 | -1.93 | 22.26 | 22.26 | 21.77 | 2000 |
| 1736530200 | 22.32 | -0.14 | -0.62 | 22.64 | 22.64 | 22.32 | 1073 |
| 1736443800 | 22.46 | -0.21 | -0.93 | 22.08 | 22.46 | 22.08 | 3000 |
| 1736357400 | 22.67 | -0.74 | -3.14 | 22.89 | 22.89 | 22.67 | 50 |
| 1736271000 | 23.405 | -1.08 | -4.40 | 24.225 | 24.225 | 23.405 | 3160 |
| 1736184600 | 24.4825 | 1.05 | 4.49 | 23.79 | 24.4825 | 23.635 | 2229 |
| 1735925400 | 23.43 | 0.18 | 0.77 | 23.14 | 23.43 | 23.14 | 682 |
| 1735839000 | 23.25 | 1.32 | 6.02 | 22.95 | 23.25 | 22.95 | 5 |
| 1735666200 | 21.93 | 0 | 0.00 | 21.93 | 21.93 | 21.93 | 0 |
| 1735579800 | 21.93 | -0.64 | -2.84 | 22.08 | 22.18 | 21.83 | 3751 |
| 1735320600 | 22.57 | 0.28 | 1.26 | 23.21 | 23.21 | 22.48 | 1705 |
| 1735061400 | 22.29 | 0 | 0.00 | 22.29 | 22.29 | 22.29 | 0 |
| 1734975000 | 22.29 | -0.95 | -4.09 | 22.29 | 22.29 | 22.29 | 0 |
| 1734715800 | 23.24 | -0.75 | -3.14 | 23.24 | 23.24 | 23.24 | 0 |
| 1734629400 | 23.9925 | -0.8 | -3.22 | 23.79 | 23.9925 | 23.79 | 3341 |
| 1734543000 | 24.79 | -0.7 | -2.75 | 24.79 | 24.79 | 24.79 | 0 |
| 1734456600 | 25.49 | -0.04 | -0.14 | 25.61 | 25.82 | 25.49 | 4593 |
| 1734370200 | 25.525 | 1.58 | 6.58 | 25.01 | 25.525 | 24.76 | 11573 |
| 1734111000 | 23.95 | -0.39 | -1.58 | 23.95 | 23.95 | 23.95 | 0 |
| 1734024600 | 24.335 | 0.17 | 0.71 | 24.02 | 24.335 | 24.02 | 341 |
| 1733938200 | 24.1625 | 1.38 | 6.05 | 23.99 | 24.1625 | 23.98 | 1023 |
| 1733851800 | 22.785 | -0.66 | -2.83 | 22.785 | 22.785 | 22.785 | 0 |
| 1733765400 | 23.4475 | -0.25 | -1.07 | 23.46 | 23.97 | 23.4475 | 371 |
| 1733506200 | 23.7 | -0.47 | -1.94 | 23.4 | 23.7 | 23.4 | 300 |
| 1733419800 | 24.17 | 1.45 | 6.36 | 24.57 | 24.58 | 24.17 | 3316 |
| 1733333400 | 22.725 | -0.19 | -0.81 | 22.725 | 22.725 | 22.725 | 0 |
| 1733247000 | 22.91 | -0.2 | -0.87 | 22.91 | 22.91 | 22.91 | 0 |
| 1733160600 | 23.11 | -0.4 | -1.70 | 22.79 | 23.11 | 22.79 | 160 |
| 1732901400 | 23.51 | 0.79 | 3.48 | 23.51 | 23.51 | 23.51 | 160 |
| 1732815000 | 22.72 | -0.2 | -0.87 | 22.72 | 22.72 | 22.72 | 0 |
| 1732728600 | 22.92 | 0.4 | 1.78 | 22.88 | 22.92 | 22.88 | 160 |
| 1732642200 | 22.52 | -0.51 | -2.20 | 22.52 | 22.52 | 22.52 | 0 |
| 1732555800 | 23.0275 | -0.53 | -2.25 | 22.975 | 23.065 | 22.975 | 3364 |
| 1732296600 | 23.5575 | 0.33 | 1.41 | 23.5575 | 23.5575 | 23.5575 | 0 |
| 1732210200 | 23.23 | 0.85 | 3.80 | 23.44 | 23.44 | 23.23 | 160 |
| 1732123800 | 22.38 | 0.23 | 1.04 | 22.38 | 22.38 | 22.38 | 0 |
| 1732037400 | 22.15 | 0.15 | 0.68 | 22.06 | 22.15 | 22.06 | 2341 |
| 1731951000 | 22 | 0.57 | 2.66 | 21.95 | 22 | 21.95 | 341 |
| 1731691800 | 21.43 | 0.34 | 1.61 | 20.915 | 21.55 | 20.915 | 3572 |
| 1731605400 | 21.09 | -1.15 | -5.18 | 21.77 | 21.82 | 21.04 | 1600 |
