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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 3.94225 | 0 | 0.03 | 3.939 | 3.94775 | 3.93625 | 262244 |
| 1736789400 | 3.941 | -0.01 | -0.13 | 3.938 | 3.948 | 3.92675 | 50897 |
| 1736530200 | 3.946 | -0.02 | -0.40 | 3.96 | 3.96475 | 3.94275 | 83691 |
| 1736443800 | 3.962 | 0 | 0.08 | 3.9645 | 3.9645 | 3.95825 | 29481 |
| 1736357400 | 3.959 | -0 | -0.11 | 3.9605 | 3.963 | 3.951 | 17170 |
| 1736271000 | 3.9635 | -0.01 | -0.27 | 3.97 | 3.97625 | 3.96 | 31501 |
| 1736184600 | 3.97425 | 0.01 | 0.23 | 3.9735 | 3.97925 | 3.9685 | 3812 |
| 1735925400 | 3.96525 | 0 | 0.08 | 3.967 | 3.967 | 3.96375 | 1000 |
| 1735839000 | 3.96225 | 0.01 | 0.13 | 3.9685 | 3.9705 | 3.9555 | 88116 |
| 1735666200 | 3.957 | 0 | 0.08 | 3.9615 | 3.9615 | 3.95625 | 508 |
| 1735579800 | 3.954 | 0 | 0.01 | 3.954 | 3.954 | 3.954 | 6 |
| 1735320600 | 3.9535 | 0.01 | 0.25 | 3.9535 | 3.9535 | 3.9535 | 6037 |
| 1735061400 | 3.9435 | -0 | -0.08 | 3.9585 | 3.9585 | 3.9435 | 30413 |
| 1734975000 | 3.9465 | -0.01 | -0.18 | 3.9545 | 3.959 | 3.9445 | 75575 |
| 1734715800 | 3.95375 | 0.01 | 0.36 | 3.931 | 3.95375 | 3.92425 | 2960 |
| 1734629400 | 3.9395 | -0.04 | -0.94 | 3.9455 | 3.9515 | 3.9335 | 31030 |
| 1734543000 | 3.977 | 0 | 0.04 | 3.98 | 3.98 | 3.97225 | 936862 |
| 1734456600 | 3.9755 | -0.01 | -0.15 | 4 | 4 | 3.969 | 78 |
| 1734370200 | 3.9815 | 0 | 0.05 | 3.9795 | 3.98325 | 3.9715 | 114336 |
| 1734111000 | 3.9795 | -0.02 | -0.38 | 3.984 | 3.986 | 3.97625 | 4677 |
| 1734024600 | 3.99475 | -0.01 | -0.16 | 3.9935 | 4.00375 | 3.9905 | 12947 |
| 1733938200 | 4.001 | 0.01 | 0.16 | 3.994 | 4.0025 | 3.994 | 2290 |
| 1733851800 | 3.99475 | -0 | -0.06 | 3.998 | 3.998 | 3.993 | 1376 |
| 1733765400 | 3.997 | -0.01 | -0.12 | 4.0105 | 4.0105 | 3.99675 | 47111 |
| 1733506200 | 4.002 | 0.01 | 0.14 | 3.9995 | 4.006 | 3.99475 | 141533 |
| 1733419800 | 3.9965 | -0 | -0.04 | 4 | 4 | 3.995 | 6653 |
| 1733333400 | 3.998 | 0 | 0.08 | 3.9975 | 3.998 | 3.9945 | 481 |
| 1733247000 | 3.99475 | -0 | -0.08 | 4 | 4 | 3.985 | 36604 |
| 1733160600 | 3.998 | -0 | -0.05 | 4 | 4.00075 | 3.98625 | 79057 |
| 1732901400 | 4 | 0.01 | 0.21 | 3.9925 | 4 | 3.9905 | 15519 |
| 1732815000 | 3.99175 | 0.01 | 0.28 | 3.9935 | 3.995 | 3.99175 | 3859 |
| 1732728600 | 3.9805 | 0.01 | 0.14 | 3.982 | 3.98475 | 3.9765 | 34792 |
| 1732642200 | 3.97475 | -0.01 | -0.28 | 3.984 | 3.98525 | 3.97375 | 3842 |
| 1732555800 | 3.986 | 0.01 | 0.30 | 3.978 | 3.986 | 3.97375 | 469338 |
| 1732296600 | 3.974 | -0 | -0.07 | 3.9685 | 3.9745 | 3.96375 | 12060 |
| 1732210200 | 3.97675 | 0.01 | 0.24 | 3.971 | 3.98 | 3.96675 | 4 |
| 1732123800 | 3.96725 | -0 | -0.01 | 3.973 | 3.9745 | 3.96475 | 758 |
| 1732037400 | 3.9675 | 0.01 | 0.19 | 3.9625 | 3.9685 | 3.958 | 31349 |
| 1731951000 | 3.96 | 0.01 | 0.33 | 3.9585 | 3.9625 | 3.9525 | 7504 |
| 1731691800 | 3.947 | -0.02 | -0.50 | 3.953 | 3.9605 | 3.947 | 99314 |
| 1731605400 | 3.96675 | -0.13 | -3.26 | 3.9665 | 3.97075 | 3.96075 | 243800 |
| 1731519000 | 4.1005 | 0 | 0.02 | 4.1125 | 4.1125 | 4.08 | 156552 |
| 1731432600 | 4.0995 | -0.01 | -0.29 | 4.0795 | 4.108 | 4.0795 | 77605 |
| 1731346200 | 4.1115 | -0 | -0.02 | 4.1115 | 4.1115 | 4.1115 | 86733 |
| 1731087000 | 4.1125 | 0.01 | 0.35 | 4.1085 | 4.1125 | 4.103 | 87055 |
| 1731000600 | 4.09825 | 0.01 | 0.34 | 4.0935 | 4.10075 | 4.0915 | 9509 |
| 1730914200 | 4.0845 | 0.01 | 0.36 | 4.114 | 4.11525 | 4.07575 | 50188 |
| 1730827800 | 4.06975 | -0 | -0.05 | 4.06975 | 4.06975 | 4.06975 | 459270 |
| 1730741400 | 4.07175 | 0 | 0.03 | 4.074 | 4.07575 | 4.0695 | 1019415 |
| 1730482200 | 4.0705 | 0 | 0.09 | 4.067 | 4.07825 | 4.01375 | 251 |
| 1730395800 | 4.067 | -0.02 | -0.40 | 4.073 | 4.07575 | 4.06625 | 11003 |
| 1730309400 | 4.0835 | 0.01 | 0.26 | 4.088 | 4.09375 | 4.079 | 3814 |
| 1730223000 | 4.073 | -0.01 | -0.33 | 4.0585 | 4.08525 | 4.0585 | 31643 |
| 1730136600 | 4.0865 | 0 | 0.07 | 4.077 | 4.088 | 4.077 | 3318 |
| 1729873800 | 4.0835 | 0 | 0.12 | 4.0885 | 4.08975 | 4.08275 | 1867 |
| 1729787400 | 4.07875 | 0.01 | 0.18 | 4.07875 | 4.07875 | 4.07875 | 1 |
| 1729701000 | 4.0715 | -0.01 | -0.16 | 4.0765 | 4.07925 | 4.0679999 | 6477 |
| 1729614600 | 4.078 | -0.01 | -0.21 | 4.0815 | 4.086 | 4.0775 | 29895 |
| 1729528200 | 4.0865 | -0.01 | -0.29 | 4.1265 | 4.1265 | 4.083 | 9635 |
| 1729269000 | 4.0984999 | 0.01 | 0.16 | 4.0975 | 4.09975 | 4.0945 | 124959 |
| 1729182600 | 4.092 | -0.01 | -0.30 | 4.1025 | 4.11025 | 4.09175 | 183315 |
| 1729096200 | 4.10425 | 0.01 | 0.20 | 4.0975 | 4.10425 | 4.09525 | 260880 |
| 1729009800 | 4.09625 | 0.01 | 0.22 | 4.0955 | 4.0992499 | 4.0935 | 3400 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
