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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5.6335 | 0.12 | 2.18 | 5.5359999 | 5.6515 | 5.5359999 | 1646 |
| 1741887000 | 5.5134999 | -0.06 | -1.04 | 5.563 | 5.6255 | 5.5075 | 138 |
| 1741800600 | 5.5715 | 0.05 | 0.89 | 5.5599999 | 5.62 | 5.533 | 139 |
| 1741714200 | 5.5225 | -0.09 | -1.68 | 5.6 | 5.6205 | 5.5065 | 5377 |
| 1741627800 | 5.617 | -0 | -0.05 | 5.678 | 5.678 | 5.599 | 208 |
| 1741368600 | 5.62 | -0.08 | -1.41 | 5.639 | 5.7495 | 5.5995 | 119 |
| 1741282200 | 5.7005 | 0.01 | 0.18 | 5.704 | 5.7215 | 5.655 | 230 |
| 1741195800 | 5.69 | 0.05 | 0.82 | 5.715 | 5.7655 | 5.678 | 317 |
| 1741109400 | 5.644 | -0.19 | -3.17 | 5.742 | 5.747 | 5.6375 | 83 |
| 1741023000 | 5.829 | 0.01 | 0.22 | 5.865 | 5.8835 | 5.8075 | 113 |
| 1740763800 | 5.816 | -0.08 | -1.42 | 5.8 | 5.8355 | 5.7535 | 18153 |
| 1740677400 | 5.8995 | -0.02 | -0.30 | 5.924 | 5.924 | 5.854 | 63 |
| 1740591000 | 5.9175 | 0.07 | 1.24 | 5.885 | 5.9325 | 5.877 | 39 |
| 1740504600 | 5.845 | -0.06 | -1.06 | 5.889 | 5.894 | 5.8255 | 473 |
| 1740418200 | 5.9075 | -0.11 | -1.86 | 5.982 | 5.988 | 5.867 | 349 |
| 1740159000 | 6.0195 | 0 | 0.06 | 6.066 | 6.109 | 6.0115 | 125 |
| 1740072600 | 6.016 | -0.12 | -1.92 | 6.088 | 6.1 | 6.0025 | 2116 |
| 1739986200 | 6.134 | -0 | -0.07 | 6.136 | 6.1375 | 6.108 | 277 |
| 1739899800 | 6.138 | 0.02 | 0.32 | 6.125 | 6.159 | 6.107 | 418 |
| 1739813400 | 6.1185 | 0.01 | 0.14 | 6.118 | 6.135 | 6.099 | 196 |
| 1739554200 | 6.11 | -0.02 | -0.31 | 6.114 | 6.123 | 6.0984999 | 1162 |
| 1739467800 | 6.1289999 | 0 | 0.00 | 6.139 | 6.232 | 6.1255 | 606 |
| 1739381400 | 6.1289999 | -0.06 | -0.89 | 6.143 | 6.171 | 6.0875 | 91 |
| 1739295000 | 6.184 | -0.02 | -0.35 | 6.184 | 6.184 | 6.184 | 240 |
| 1739208600 | 6.2055 | 0.03 | 0.56 | 6.189 | 6.232 | 6.163 | 384 |
| 1738949400 | 6.171 | 0.01 | 0.15 | 6.186 | 6.258 | 6.16 | 686 |
| 1738863000 | 6.162 | 0.11 | 1.84 | 6.107 | 6.1785 | 6.084 | 168 |
| 1738776600 | 6.0505 | -0 | -0.07 | 6.022 | 6.0545 | 6.006 | 226 |
| 1738690200 | 6.0545 | 0.07 | 1.14 | 6.019 | 6.117 | 5.9935 | 6685 |
| 1738603800 | 5.9865 | -0.1 | -1.68 | 6.003 | 6.003 | 5.914 | 2064 |
| 1738344600 | 6.0885 | 0.07 | 1.15 | 6.046 | 6.096 | 6.0375 | 605 |
| 1738258200 | 6.0195 | 0.06 | 1.09 | 5.944 | 6.025 | 5.9355 | 312 |
| 1738171800 | 5.9545 | 0.02 | 0.31 | 5.992 | 5.992 | 5.9475 | 11 |
| 1738085400 | 5.936 | -0.01 | -0.16 | 5.977 | 5.979 | 5.9215 | 209 |
| 1737999000 | 5.9455 | -0.21 | -3.36 | 6.071 | 6.071 | 5.9425 | 1212 |
| 1737739800 | 6.1525 | -0.06 | -0.97 | 6.238 | 6.238 | 6.1449999 | 446 |
| 1737653400 | 6.213 | 0.01 | 0.10 | 6.2 | 6.2255 | 6.1825 | 45697 |
| 1737567000 | 6.2065 | 0.06 | 0.90 | 6.197 | 6.2085 | 6.164 | 226 |
| 1737480600 | 6.151 | 0.02 | 0.29 | 6.133 | 6.1585 | 6.1285 | 2773 |
| 1737394200 | 6.133 | -0 | -0.02 | 6.099 | 6.148 | 6.0955 | 17547 |
| 1737135000 | 6.134 | 0.08 | 1.37 | 6.095 | 6.142 | 6.0805 | 461 |
| 1737048600 | 6.051 | 0.05 | 0.90 | 6.041 | 6.0605 | 6.041 | 633 |
| 1736962200 | 5.997 | 0.09 | 1.57 | 5.939 | 6.016 | 5.9375 | 147 |
| 1736875800 | 5.9045 | 0.07 | 1.12 | 5.884 | 5.9349999 | 5.881 | 97 |
| 1736789400 | 5.839 | -0.03 | -0.55 | 5.852 | 5.865 | 5.8135 | 300 |
| 1736530200 | 5.8715 | -0.02 | -0.42 | 5.914 | 5.914 | 5.846 | 316 |
| 1736443800 | 5.896 | 0.05 | 0.84 | 5.912 | 5.9745 | 5.8215 | 1994 |
| 1736357400 | 5.847 | -0.03 | -0.56 | 5.856 | 5.9349999 | 5.8315 | 118 |
| 1736271000 | 5.88 | -0.04 | -0.65 | 5.865 | 5.8804999 | 5.8375 | 2634 |
| 1736184600 | 5.9185 | 0.04 | 0.68 | 5.9 | 5.932 | 5.8985 | 49 |
| 1735925400 | 5.8785 | -0.01 | -0.16 | 5.8785 | 5.8785 | 5.8785 | 54 |
| 1735839000 | 5.888 | 0.06 | 0.98 | 5.844 | 5.906 | 5.8164999 | 534 |
| 1735666200 | 5.831 | 0.03 | 0.47 | 5.806 | 5.8365 | 5.806 | 16 |
| 1735579800 | 5.8035 | -0.02 | -0.32 | 5.822 | 5.824 | 5.7545 | 833 |
| 1735320600 | 5.822 | -0.03 | -0.45 | 5.861 | 5.9 | 5.813 | 245 |
| 1735061400 | 5.8484999 | 0.01 | 0.23 | 5.825 | 5.863 | 5.825 | 104 |
| 1734975000 | 5.835 | -0.01 | -0.15 | 5.864 | 5.8705 | 5.8145 | 1639 |
| 1734715800 | 5.844 | 0.03 | 0.50 | 5.807 | 5.857 | 5.7425 | 564 |
| 1734629400 | 5.815 | -0.1 | -1.67 | 5.797 | 5.8515 | 5.7699999 | 1119 |
| 1734543000 | 5.914 | 0.02 | 0.39 | 5.912 | 5.9245 | 5.894 | 94 |
| 1734456600 | 5.891 | -0.06 | -1.05 | 5.931 | 5.9565 | 5.891 | 388 |
| 1734370200 | 5.9535 | -0.03 | -0.58 | 5.968 | 5.9935 | 5.9505 | 100 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
