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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 120.09 | 0.1 | 0.08 | 119.99 | 120.1 | 119.96 | 3226 |
| 1744302600 | 119.99 | 0.03 | 0.03 | 119.91 | 120.11 | 119.91 | 4454 |
| 1744216200 | 119.96 | -0.07 | -0.06 | 120.04 | 120.04 | 119.9 | 31711 |
| 1744129800 | 120.03 | 0.16 | 0.13 | 119.89 | 120.11 | 119.88 | 22829 |
| 1744043400 | 119.87 | -0.05 | -0.04 | 119.95 | 119.99 | 119.87 | 12664 |
| 1743784200 | 119.915 | 0.05 | 0.04 | 119.87 | 119.985 | 119.705 | 12448 |
| 1743697800 | 119.87 | -0.05 | -0.04 | 119.92 | 120.01 | 119.85 | 6022 |
| 1743611400 | 119.915 | 0.03 | 0.02 | 119.82 | 119.93 | 119.81 | 14402 |
| 1743525000 | 119.89 | -0.02 | -0.01 | 119.88 | 119.94 | 119.88 | 15040 |
| 1743438600 | 119.905 | 0.06 | 0.05 | 119.84 | 119.94 | 119.84 | 1421 |
| 1743183000 | 119.845 | -0.01 | -0.01 | 119.87 | 119.88 | 119.83 | 934 |
| 1743096600 | 119.855 | 0.09 | 0.07 | 119.91 | 119.91 | 119.8 | 2260 |
| 1743010200 | 119.77 | 0.01 | 0.01 | 119.87 | 119.87 | 119.75 | 16789 |
| 1742923800 | 119.76 | -0.02 | -0.02 | 119.86 | 119.86 | 119.74 | 18295 |
| 1742837400 | 119.78 | 0.03 | 0.03 | 119.75 | 119.81 | 119.75 | 2329 |
| 1742578200 | 119.75 | -0.01 | -0.01 | 119.78 | 119.81 | 119.69 | 7417 |
| 1742491800 | 119.76 | 0.07 | 0.05 | 119.76 | 119.78 | 119.74 | 225 |
| 1742405400 | 119.695 | 0.03 | 0.03 | 119.64 | 119.74 | 119.64 | 356 |
| 1742319000 | 119.66 | -0.01 | -0.01 | 119.68 | 119.69 | 119.62 | 1984 |
| 1742232600 | 119.67 | 0.01 | 0.01 | 119.75 | 119.75 | 119.57 | 5965 |
| 1741973400 | 119.66 | 0.04 | 0.03 | 119.58 | 119.7 | 119.58 | 1833 |
| 1741887000 | 119.62 | 0.04 | 0.03 | 119.66 | 119.66 | 119.62 | 974 |
| 1741800600 | 119.58 | 0.01 | 0.01 | 119.66 | 119.66 | 119.58 | 682 |
| 1741714200 | 119.57 | 0 | 0.00 | 119.66 | 119.66 | 119.54 | 6938 |
| 1741627800 | 119.57 | 0.01 | 0.01 | 119.65 | 119.65 | 119.49 | 4625 |
| 1741368600 | 119.56 | 0.07 | 0.06 | 119.56 | 119.6 | 119.48 | 4895 |
| 1741282200 | 119.49 | -0.01 | -0.01 | 119.51 | 119.56 | 119.49 | 9308 |
| 1741195800 | 119.5 | 0.03 | 0.02 | 119.44 | 119.66 | 119.43 | 1946 |
| 1741109400 | 119.475 | 0.02 | 0.01 | 119.46 | 119.53 | 119.43 | 2137 |
| 1741023000 | 119.46 | 0.03 | 0.03 | 119.45 | 119.48 | 119.39 | 1611 |
| 1740763800 | 119.43 | 0.02 | 0.02 | 119.44 | 119.49 | 119.4 | 1173 |
| 1740677400 | 119.41 | -0.06 | -0.05 | 119.44 | 119.46 | 119.37 | 433 |
| 1740591000 | 119.47 | 0.07 | 0.06 | 119.43 | 119.48 | 119.41 | 43256 |
| 1740504600 | 119.4 | 0.11 | 0.09 | 119.3 | 119.48 | 119.3 | 25899 |
| 1740418200 | 119.29 | -0.09 | -0.07 | 119.31 | 119.42 | 119.29 | 2875 |
| 1740159000 | 119.375 | 0.04 | 0.03 | 119.42 | 119.44 | 119.3 | 2107 |
| 1740072600 | 119.335 | 0.04 | 0.03 | 119.4 | 119.43 | 119.26 | 3158 |
| 1739986200 | 119.295 | -0.04 | -0.03 | 119.23 | 119.39 | 119.23 | 390 |
| 1739899800 | 119.335 | 0.01 | 0.01 | 119.3 | 119.38 | 119.26 | 1938 |
| 1739813400 | 119.325 | 0.06 | 0.05 | 119.36 | 119.36 | 119.26 | 6235 |
| 1739554200 | 119.26 | -0.05 | -0.04 | 119.31 | 119.31 | 119.2 | 2938 |
| 1739467800 | 119.31 | 0.14 | 0.12 | 119.23 | 119.31 | 119.23 | 167 |
| 1739381400 | 119.165 | -0.02 | -0.01 | 119.19 | 119.22 | 119.165 | 1626 |
| 1739295000 | 119.18 | 0.02 | 0.01 | 119.27 | 119.27 | 119.15 | 15637 |
| 1739208600 | 119.165 | 0 | 0.00 | 119.18 | 119.18 | 119.1 | 30069 |
| 1738949400 | 119.165 | -0.01 | -0.00 | 119.25 | 119.25 | 116.76 | 4320 |
| 1738863000 | 119.17 | 0.07 | 0.06 | 119.16 | 119.22 | 119.15 | 343 |
| 1738776600 | 119.1 | 0.01 | 0.01 | 119.11 | 119.21 | 119.08 | 23937 |
| 1738690200 | 119.09 | -0.03 | -0.02 | 119.18 | 119.18 | 119.05 | 19598 |
| 1738603800 | 119.115 | 0.05 | 0.05 | 119.09 | 119.12 | 119.01 | 3817 |
| 1738344600 | 119.06 | -0.03 | -0.03 | 119.05 | 119.14 | 119 | 6894 |
| 1738258200 | 119.09 | 0.02 | 0.02 | 119.1 | 119.14 | 119.07 | 1189 |
| 1738171800 | 119.07 | 0.03 | 0.03 | 119.02 | 119.07 | 118.96 | 40145 |
| 1738085400 | 119.04 | 0.03 | 0.02 | 119 | 119.06 | 118.98 | 40911 |
| 1737999000 | 119.015 | 0.06 | 0.05 | 118.91 | 119.015 | 118.9 | 9040 |
| 1737739800 | 118.955 | -0.07 | -0.05 | 119.03 | 119.03 | 118.9 | 5224 |
| 1737653400 | 119.02 | 0.15 | 0.13 | 118.87 | 119.02 | 118.87 | 2358 |
| 1737567000 | 118.87 | -0.04 | -0.03 | 118.98 | 118.98 | 118.86 | 44223 |
| 1737480600 | 118.905 | 0 | 0.00 | 118.96 | 118.96 | 118.8 | 27448 |
| 1737394200 | 118.905 | -0.04 | -0.03 | 118.99 | 119.31 | 118.83 | 1931 |
| 1737135000 | 118.94 | 0.08 | 0.06 | 119.06 | 119.06 | 118.9 | 903 |
| 1737048600 | 118.865 | 0.04 | 0.03 | 118.85 | 118.91 | 118.85 | 1414 |
| 1736962200 | 118.825 | 0.01 | 0.01 | 118.9 | 118.92 | 118.78 | 46885 |
| 1736875800 | 118.815 | -0.01 | -0.01 | 118.89 | 118.91 | 118.79 | 47077 |
| 1736789400 | 118.825 | 0.03 | 0.02 | 118.8 | 118.84 | 118.67 | 8181 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
