Hot Features
프리미엄
Fid Sgc Bd Mf-i (FSMG)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3.27225 | 0.01 | 0.17 | 3.27225 | 3.27225 | 3.27225 | 18 |
| 1732815000 | 3.26675 | 0.01 | 0.21 | 3.26675 | 3.26675 | 3.26675 | 30 |
| 1732728600 | 3.2599999 | -0.01 | -0.42 | 3.261 | 3.26525 | 3.2575 | 15 |
| 1732642200 | 3.27375 | -0 | -0.05 | 3.2865 | 3.315 | 3.25175 | 57 |
| 1732555800 | 3.27525 | 0.01 | 0.35 | 3.3455 | 3.3455 | 3.22125 | 131 |
| 1732296600 | 3.26375 | 0.02 | 0.65 | 3.242 | 3.30775 | 3.208 | 1236 |
| 1732210200 | 3.24275 | -0.04 | -1.11 | 3.2295 | 3.28675 | 3.21775 | 2869 |
| 1732123800 | 3.279 | -0.01 | -0.15 | 3.269 | 3.32 | 3.23775 | 241 |
| 1732037400 | 3.2839999 | 0 | 0.15 | 3.2885 | 3.3384999 | 3.243 | 1800 |
| 1731951000 | 3.279 | 0 | 0.10 | 3.293 | 3.3215 | 3.2385 | 12 |
| 1731691800 | 3.27575 | 0 | 0.11 | 3.2835 | 3.318 | 3.2327499 | 455 |
| 1731605400 | 3.27225 | 0 | 0.13 | 3.27225 | 3.27225 | 3.27225 | 2 |
| 1731519000 | 3.2679999 | -0 | -0.11 | 3.259 | 3.32 | 3.259 | 196 |
| 1731432600 | 3.27175 | 0.02 | 0.48 | 3.27175 | 3.27175 | 3.27175 | 4 |
| 1731346200 | 3.25625 | 0.01 | 0.18 | 3.258 | 3.299 | 3.21525 | 56 |
| 1731087000 | 3.2505 | 0.02 | 0.59 | 3.2465 | 3.29375 | 3.20425 | 176 |
| 1731000600 | 3.2315 | -0.01 | -0.22 | 3.238 | 3.282 | 3.22425 | 347 |
| 1730914200 | 3.23875 | 0.02 | 0.47 | 3.23875 | 3.23875 | 3.23875 | 151 |
| 1730827800 | 3.22375 | -0.02 | -0.47 | 3.22375 | 3.22375 | 3.22375 | 47 |
| 1730741400 | 3.239 | 0.01 | 0.38 | 3.239 | 3.239 | 3.239 | 122 |
| 1730482200 | 3.22675 | -0.03 | -0.88 | 3.22675 | 3.22675 | 3.22675 | 20 |
| 1730395800 | 3.2555 | 0.03 | 0.93 | 3.2345 | 3.29675 | 3.207 | 19 |
| 1730309400 | 3.2254999 | 0 | 0.15 | 3.245 | 3.281 | 3.21525 | 118 |
| 1730223000 | 3.2207499 | -0.01 | -0.29 | 3.2315 | 3.269 | 3.18975 | 512 |
| 1730136600 | 3.23 | -0.01 | -0.33 | 3.23 | 3.23 | 3.23 | 74 |
| 1729873800 | 3.2407499 | -0 | -0.05 | 3.2195 | 3.2845 | 3.20175 | 248 |
| 1729787400 | 3.2425 | 0.01 | 0.15 | 3.2425 | 3.283 | 3.192 | 516 |
| 1729701000 | 3.2375 | -0 | -0.09 | 3.2415 | 3.2775 | 3.1925 | 763 |
| 1729614600 | 3.2405 | -0 | -0.08 | 3.2525 | 3.2799999 | 3.219 | 153 |
| 1729528200 | 3.24325 | -0.02 | -0.47 | 3.251 | 3.2825 | 3.2405 | 577 |
| 1729269000 | 3.2585 | -0 | -0.05 | 3.2639999 | 3.2639999 | 3.2585 | 132 |
| 1729182600 | 3.26025 | -0.01 | -0.45 | 3.26025 | 3.26025 | 3.26025 | 6 |
| 1729096200 | 3.275 | 0.03 | 0.87 | 3.275 | 3.275 | 3.275 | 40 |
| 1729009800 | 3.24675 | 0 | 0.04 | 3.2575 | 3.2855 | 3.2035 | 891 |
| 1728923400 | 3.2455 | 0 | 0.08 | 3.2455 | 3.2455 | 3.2455 | 612 |
| 1728664200 | 3.24275 | -0.01 | -0.23 | 3.263 | 3.29375 | 3.2395 | 217 |
| 1728577800 | 3.25025 | 0 | 0.12 | 3.2505 | 3.28375 | 3.2195 | 231 |
| 1728491400 | 3.24625 | 0.01 | 0.21 | 3.2565 | 3.2565 | 3.245 | 185 |
| 1728405000 | 3.2395 | -0.01 | -0.37 | 3.2395 | 3.2395 | 3.2395 | 82 |
| 1728318600 | 3.2515 | -0 | -0.12 | 3.262 | 3.262 | 3.248 | 591 |
| 1728059400 | 3.2555 | -0.02 | -0.66 | 3.2555 | 3.2555 | 3.2555 | 23 |
| 1727973000 | 3.277 | 0.03 | 0.97 | 3.2759999 | 3.31275 | 3.236 | 10 |
| 1727886600 | 3.2455 | -0.01 | -0.17 | 3.2519999 | 3.2895 | 3.20075 | 168 |
| 1727800200 | 3.251 | 0.03 | 0.99 | 3.243 | 3.2865 | 3.22725 | 128 |
| 1727713800 | 3.21925 | -0 | -0.12 | 3.2335 | 3.25625 | 3.21525 | 26 |
| 1727454600 | 3.223 | 0.01 | 0.17 | 3.298 | 3.298 | 3.181 | 792 |
| 1727368200 | 3.2174999 | -0.01 | -0.38 | 3.2174999 | 3.2174999 | 3.2174999 | 420 |
| 1727281800 | 3.22975 | -0.01 | -0.22 | 3.22975 | 3.22975 | 3.22975 | 15 |
| 1727195400 | 3.237 | -0 | -0.08 | 3.2245 | 3.237 | 3.2214999 | 217 |
| 1727109000 | 3.2395 | -0.02 | -0.72 | 3.3445 | 3.3445 | 3.2165 | 670 |
| 1726849800 | 3.263 | 0.01 | 0.23 | 3.265 | 3.299 | 3.2145 | 110 |
| 1726763400 | 3.2555 | -0 | -0.05 | 3.2555 | 3.2555 | 3.2555 | 5 |
| 1726677000 | 3.25725 | -0.02 | -0.47 | 3.2745 | 3.299 | 3.22975 | 96 |
| 1726590600 | 3.2725 | 0.01 | 0.27 | 3.2725 | 3.2725 | 3.2725 | 3 |
| 1726504200 | 3.26375 | -0.01 | -0.20 | 3.26375 | 3.26375 | 3.26375 | 11 |
| 1726245000 | 3.27025 | -0 | -0.14 | 3.273 | 3.30875 | 3.2685 | 316 |
| 1726158600 | 3.27475 | -0.01 | -0.39 | 3.292 | 3.31975 | 3.26375 | 164 |
| 1726072200 | 3.2875 | 0.01 | 0.28 | 3.2875 | 3.2875 | 3.2875 | 0 |
| 1725985800 | 3.27825 | 0.01 | 0.31 | 3.254 | 3.27825 | 3.254 | 154 |
| 1725899400 | 3.26825 | 0.01 | 0.17 | 3.26825 | 3.26825 | 3.26825 | 4 |
| 1725640200 | 3.26275 | 0.02 | 0.65 | 3.26275 | 3.26275 | 3.26275 | 27 |
| 1725553800 | 3.24175 | 0.01 | 0.15 | 3.251 | 3.28225 | 3.20225 | 48 |
| 1725467400 | 3.2367499 | -0 | -0.05 | 3.247 | 3.2765 | 3.19475 | 182 |
| 1725381000 | 3.23825 | 0.02 | 0.60 | 3.23825 | 3.23825 | 3.23825 | 7 |
| 1725294600 | 3.219 | -0.01 | -0.33 | 3.219 | 3.219 | 3.219 | 60 |
