Hot Features
프리미엄
Ish Fr Gv Bd Gb (FRGP)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4.94075 | -0.01 | -0.21 | 4.94075 | 4.94075 | 4.94075 | 0 |
| 1738085400 | 4.9509999 | -0 | -0.08 | 4.9509999 | 4.9509999 | 4.9509999 | 0 |
| 1737999000 | 4.95475 | 0.01 | 0.20 | 4.96 | 4.967 | 4.94575 | 3000 |
| 1737739800 | 4.945 | -0 | -0.08 | 4.9435 | 4.948 | 4.92725 | 25385 |
| 1737653400 | 4.949 | -0.01 | -0.13 | 4.949 | 4.949 | 4.949 | 0 |
| 1737567000 | 4.9555 | 0 | 0.05 | 4.9635 | 4.96575 | 4.95525 | 17176 |
| 1737480600 | 4.953 | 0.01 | 0.20 | 4.948 | 4.95575 | 4.941 | 17221 |
| 1737394200 | 4.94325 | 0 | 0.10 | 4.94325 | 4.94325 | 4.94325 | 0 |
| 1737135000 | 4.9385 | 0.01 | 0.23 | 4.936 | 4.94725 | 4.9345 | 19081 |
| 1737048600 | 4.9269999 | 0 | 0.07 | 4.9225 | 4.9269999 | 4.9045 | 52221 |
| 1736962200 | 4.92375 | 0.04 | 0.84 | 4.8915 | 4.93475 | 4.88625 | 301226 |
| 1736875800 | 4.88275 | -0.01 | -0.11 | 4.898 | 4.8985 | 4.88125 | 52914 |
| 1736789400 | 4.888 | -0.01 | -0.19 | 4.8835 | 4.89225 | 4.87525 | 1698 |
| 1736530200 | 4.89725 | -0.01 | -0.20 | 4.9 | 4.9085 | 4.8877499 | 72548 |
| 1736443800 | 4.907 | -0.01 | -0.19 | 4.913 | 4.9165 | 4.9 | 72390 |
| 1736357400 | 4.9165 | -0.02 | -0.31 | 4.9385 | 4.941 | 4.9155 | 478967 |
| 1736271000 | 4.93175 | -0.02 | -0.30 | 4.93175 | 4.93175 | 4.93175 | 0 |
| 1736184600 | 4.94675 | 0.01 | 0.22 | 4.94675 | 4.94675 | 4.94675 | 0 |
| 1735925400 | 4.936 | -0.03 | -0.56 | 4.936 | 4.936 | 4.936 | 4815 |
| 1735839000 | 4.96375 | -0.01 | -0.15 | 4.969 | 5.0005 | 4.95075 | 16858 |
| 1735666200 | 4.97125 | 0 | 0.00 | 4.97125 | 4.97125 | 4.97125 | 0 |
| 1735579800 | 4.97125 | 0.01 | 0.16 | 4.97125 | 4.97125 | 4.97125 | 17 |
| 1735320600 | 4.9635 | -0.02 | -0.37 | 4.9635 | 4.9635 | 4.9635 | 0 |
| 1735061400 | 4.98175 | 0 | 0.00 | 4.98175 | 4.98175 | 4.98175 | 0 |
| 1734975000 | 4.98175 | -0.01 | -0.29 | 4.98175 | 4.98175 | 4.98175 | 0 |
| 1734715800 | 4.99625 | 0.01 | 0.14 | 4.99625 | 4.99625 | 4.99625 | 0 |
| 1734629400 | 4.9894999 | -0.02 | -0.32 | 4.9894999 | 4.9894999 | 4.9894999 | 0 |
| 1734543000 | 5.0054999 | -0.01 | -0.10 | 5.035 | 5.035 | 4.9935 | 16480 |
| 1734456600 | 5.0105 | 0.01 | 0.13 | 5.005 | 5.0119999 | 4.9995 | 16524 |
| 1734370200 | 5.00375 | -0 | -0.06 | 5.00375 | 5.00375 | 5.00375 | 0 |
| 1734111000 | 5.007 | -0.02 | -0.39 | 5.025 | 5.0265 | 5.006 | 49515 |
| 1734024600 | 5.0265 | -0.09 | -1.69 | 5.046 | 5.0545 | 5.026 | 1679 |
| 1733938200 | 5.113 | -0.01 | -0.18 | 5.113 | 5.113 | 5.113 | 0 |
| 1733851800 | 5.122 | 0 | 0.01 | 5.109 | 5.1325 | 5.109 | 1 |
| 1733765400 | 5.1215 | 0 | 0.06 | 5.134 | 5.134 | 5.1195 | 4 |
| 1733506200 | 5.1185 | 0 | 0.02 | 5.123 | 5.1335 | 5.1155 | 1 |
| 1733419800 | 5.1175 | 0 | 0.09 | 5.117 | 5.1255 | 5.1085 | 24546 |
| 1733333400 | 5.113 | 0.01 | 0.10 | 5.113 | 5.113 | 5.113 | 0 |
| 1733247000 | 5.108 | 0 | 0.07 | 5.108 | 5.108 | 5.108 | 0 |
| 1733160600 | 5.1045 | -0.01 | -0.12 | 5.119 | 5.1224999 | 5.0955 | 32544 |
| 1732901400 | 5.1105 | 0.02 | 0.40 | 5.1105 | 5.1105 | 5.1105 | 391 |
| 1732815000 | 5.09 | 0.03 | 0.50 | 5.082 | 5.092 | 5.0685 | 22 |
| 1732728600 | 5.0645 | 0 | 0.05 | 5.0645 | 5.0645 | 5.0645 | 0 |
| 1732642200 | 5.062 | -0 | -0.07 | 5.062 | 5.062 | 5.062 | 0 |
| 1732555800 | 5.0655 | 0.01 | 0.18 | 5.0655 | 5.0655 | 5.0655 | 0 |
| 1732296600 | 5.0565 | 0.01 | 0.30 | 5.0565 | 5.0565 | 5.0565 | 0 |
| 1732210200 | 5.0415 | 0 | 0.00 | 5.0415 | 5.0415 | 5.0415 | 0 |
| 1732123800 | 5.0415 | -0 | -0.06 | 5.0415 | 5.0415 | 5.0415 | 0 |
| 1732037400 | 5.0445 | 0.01 | 0.13 | 5.0445 | 5.0445 | 5.0445 | 0 |
| 1731951000 | 5.038 | -0.01 | -0.11 | 5.038 | 5.038 | 5.038 | 0 |
| 1731691800 | 5.0435 | 0 | 0.05 | 5.0435 | 5.0435 | 5.0435 | 0 |
| 1731605400 | 5.041 | 0.02 | 0.40 | 5.041 | 5.041 | 5.041 | 0 |
| 1731519000 | 5.021 | -0.01 | -0.12 | 5.021 | 5.021 | 5.021 | 0 |
| 1731432600 | 5.027 | -0.01 | -0.23 | 5.027 | 5.027 | 5.027 | 0 |
| 1731346200 | 5.0385 | 0.02 | 0.35 | 5.0385 | 5.0385 | 5.0385 | 0 |
| 1731087000 | 5.021 | 0.03 | 0.55 | 5.021 | 5.021 | 5.021 | 0 |
| 1731000600 | 4.99375 | -0.01 | -0.28 | 4.99375 | 4.99375 | 4.99375 | 0 |
| 1730914200 | 5.00775 | 0 | 0.04 | 5.00775 | 5.00775 | 5.00775 | 0 |
| 1730827800 | 5.0054999 | -0.01 | -0.15 | 5.0054999 | 5.0054999 | 5.0054999 | 0 |
| 1730741400 | 5.013 | 0.01 | 0.18 | 5.013 | 5.013 | 5.013 | 0 |
| 1730482200 | 5.0039999 | -0.01 | -0.11 | 5.0119999 | 5.0215 | 4.9985 | 2000 |
| 1730395800 | 5.0095 | -0 | -0.04 | 5.0095 | 5.0095 | 5.0095 | 0 |
| 1730309400 | 5.0115 | -0.01 | -0.22 | 5.0115 | 5.0115 | 5.0115 | 0 |
