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 | -13 | -7.18232044199 | 181 | 187.35 | 162 | 84435 | 171.31652086 | DE |
| 4 | -12.5 | -6.92520775623 | 180.5 | 190 | 162 | 97766 | 182.33018061 | DE |
| 12 | -17.5 | -9.43396226415 | 185.5 | 201 | 162 | 293486 | 184.69697905 | DE |
| 26 | -16.5 | -8.94308943089 | 184.5 | 207 | 162 | 293791 | 188.7567722 | DE |
| 52 | -17 | -9.18918918919 | 185 | 207 | 162 | 202109 | 187.95825813 | DE |
| 156 | -49 | -22.5806451613 | 217 | 232 | 149 | 163466 | 186.78754139 | DE |
| 260 | 108.8 | 183.783783784 | 59.2 | 232 | 59 | 191854 | 163.5440117 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 168 | -4.5 | -2.61 | 172 | 172 | 166 | 386231 |
| 1744302600 | 172.5 | 6.75 | 4.07 | 171 | 173 | 171 | 32332 |
| 1744216200 | 165.75 | -0.5 | -0.30 | 164 | 165.75 | 162 | 17943 |
| 1744129800 | 166.25 | -1 | -0.60 | 170 | 172 | 166.25 | 75955 |
| 1744043400 | 167.25 | -10.75 | -6.04 | 177 | 177 | 166 | 224044 |
| 1743784200 | 178 | -6.75 | -3.65 | 181 | 187.35 | 177.4244 | 78167 |
| 1743697800 | 184.75 | -3.75 | -1.99 | 186.5 | 186.5 | 182.5 | 44265 |
| 1743611400 | 188.5 | 2.5 | 1.34 | 188.5 | 188.5 | 188.5 | 55193 |
| 1743525000 | 186 | -1 | -0.53 | 186 | 186 | 186 | 86472 |
| 1743438600 | 187 | -0.25 | -0.13 | 187 | 187 | 186.5 | 47930 |
| 1743183000 | 187.25 | -1.75 | -0.93 | 189 | 190 | 187 | 80381 |
| 1743096600 | 189 | -0.25 | -0.13 | 188.5 | 189 | 188.5 | 203951 |
| 1743010200 | 189.25 | 0 | 0.00 | 189 | 189.25 | 189 | 7038 |
| 1742923800 | 189.25 | 2.25 | 1.20 | 186.5 | 189.25 | 186.5 | 48388 |
| 1742837400 | 187 | 3 | 1.63 | 186 | 187 | 186 | 188591 |
| 1742578200 | 184 | -1 | -0.54 | 183.5 | 186 | 182 | 209235 |
| 1742491800 | 185 | 0.5 | 0.27 | 183.5 | 185 | 183.5 | 93215 |
| 1742405400 | 184.5 | -0.5 | -0.27 | 180.5 | 185.5 | 180.5 | 33089 |
| 1742319000 | 185 | 1 | 0.54 | 184 | 185 | 184 | 249129 |
| 1742232600 | 184 | 2 | 1.10 | 180.5 | 184 | 180 | 150765 |
| 1741973400 | 182 | 3 | 1.68 | 180.5 | 182 | 180.5 | 48840 |
| 1741887000 | 179 | 1.25 | 0.70 | 176.5 | 179 | 176 | 38216 |
| 1741800600 | 177.75 | -0.25 | -0.14 | 177 | 177.75 | 176 | 42522 |
| 1741714200 | 178 | -2.5 | -1.39 | 180 | 180 | 176 | 24717 |
| 1741627800 | 180.5 | -0.5 | -0.28 | 181 | 181 | 180.5 | 44657 |
| 1741368600 | 181 | -1.25 | -0.69 | 181 | 181.5 | 181 | 13856 |
| 1741282200 | 182.25 | 2 | 1.11 | 181.5 | 182.5 | 181.5 | 38943 |
| 1741195800 | 180.25 | 5.25 | 3.00 | 179 | 180.25 | 179 | 97471 |
| 1741109400 | 175 | -7 | -3.85 | 178 | 179 | 175 | 76865 |
| 1741023000 | 182 | 1 | 0.55 | 181.5 | 182 | 178 | 674562 |
| 1740763800 | 181 | -5 | -2.69 | 184 | 184 | 181 | 144693 |
| 1740677400 | 186 | -3 | -1.59 | 188 | 188 | 184 | 51262 |
| 1740591000 | 189 | -3 | -1.56 | 192 | 192 | 188 | 48335 |
| 1740504600 | 192 | -1 | -0.52 | 192 | 193.5 | 191 | 69910 |
| 1740418200 | 193 | 1.5 | 0.78 | 193 | 193 | 192 | 58273 |
| 1740159000 | 191.5 | -1.5 | -0.78 | 192 | 192 | 191 | 41920 |
| 1740072600 | 193 | -1 | -0.52 | 194 | 194 | 193 | 113614 |
| 1739986200 | 194 | -2.5 | -1.27 | 196 | 196 | 194 | 72152 |
| 1739899800 | 196.5 | 1.5 | 0.77 | 194 | 196.5 | 194 | 60826 |
| 1739813400 | 195 | -3 | -1.52 | 197 | 197 | 195 | 55148 |
| 1739554200 | 198 | -3 | -1.49 | 196 | 198 | 196 | 93805 |
| 1739467800 | 201 | 4 | 2.03 | 199 | 201 | 197 | 142225 |
| 1739381400 | 197 | -2 | -1.01 | 198 | 200 | 197 | 64523 |
| 1739295000 | 199 | 1 | 0.51 | 198.5 | 199 | 198 | 144080 |
| 1739208600 | 198 | 6 | 3.13 | 190 | 198 | 190 | 204186 |
| 1738949400 | 192 | 4.5 | 2.40 | 188 | 192 | 188 | 306257 |
| 1738863000 | 187.5 | 0.5 | 0.27 | 188 | 188 | 187 | 116584 |
| 1738776600 | 187 | 1 | 0.54 | 187 | 187 | 187 | 134657 |
| 1738690200 | 186 | 2.5 | 1.36 | 183.5 | 186 | 183.5 | 140872 |
| 1738603800 | 183.5 | -2 | -1.08 | 187 | 187 | 182 | 48096 |
| 1738344600 | 185.5 | 1.5 | 0.82 | 184.5 | 185.5 | 184.5 | 87772 |
| 1738258200 | 184 | 1.25 | 0.68 | 184 | 184 | 183.5 | 113899 |
| 1738171800 | 182.75 | 1.5 | 0.83 | 182.75 | 182.75 | 182.75 | 357989 |
| 1738085400 | 181.25 | 0.75 | 0.42 | 181 | 181.5 | 180.5 | 147080 |
| 1737999000 | 180.5 | -4 | -2.17 | 184 | 184 | 180.5 | 65426 |
| 1737739800 | 184.5 | 0.5 | 0.27 | 185 | 185 | 184.5 | 268052 |
| 1737653400 | 184 | 0 | 0.00 | 184.5 | 184.5 | 184 | 9875173 |
| 1737567000 | 184 | 0 | 0.00 | 185 | 185 | 183 | 232016 |
| 1737480600 | 184 | -1 | -0.54 | 185 | 185 | 184 | 192269 |
| 1737394200 | 185 | -1 | -0.54 | 186 | 186 | 185 | 223085 |
| 1737135000 | 186 | 1.5 | 0.81 | 185.5 | 186 | 185.5 | 1123543 |
| 1737048600 | 184.5 | 0 | 0.00 | 185 | 185.5 | 184 | 3004944 |
| 1736962200 | 184.5 | -3.5 | -1.86 | 187 | 187 | 184.5 | 276990 |
| 1736875800 | 188 | 1.5 | 0.80 | 186 | 188 | 185.5 | 294455 |
| 1736789400 | 186.5 | -6.5 | -3.37 | 189 | 189 | 186 | 418473 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
