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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 272.05 | -0.81 | -0.30 | 271.38 | 272.25 | 269.74 | 6123 |
| 1741195800 | 272.86 | 1.6 | 0.59 | 271.97 | 272.89999 | 270 | 12095 |
| 1741109400 | 271.26 | 1.84 | 0.68 | 270.42 | 272.85 | 270.42 | 13928 |
| 1741023000 | 269.415 | 3.79 | 1.42 | 266.89 | 269.45999 | 266.89 | 8707 |
| 1740763800 | 265.63 | -2.4 | -0.90 | 266.63 | 267.07 | 264.2 | 12932 |
| 1740677400 | 268.02999 | -3.44 | -1.27 | 269.73 | 269.83999 | 267.5 | 12497 |
| 1740591000 | 271.47 | 1.48 | 0.55 | 271.72 | 272.05 | 269.77 | 13804 |
| 1740504600 | 269.99 | -4.26 | -1.55 | 273.45 | 274.6 | 269.6 | 8593 |
| 1740418200 | 274.25 | 0.55 | 0.20 | 274.49 | 275.72 | 273.41 | 5827 |
| 1740159000 | 273.7 | -0.97 | -0.35 | 273.33 | 273.87 | 272.52 | 18452 |
| 1740072600 | 274.67 | 1.66 | 0.61 | 275 | 275.5 | 273 | 4355 |
| 1739986200 | 273.015 | -0.12 | -0.04 | 273.8 | 274.88 | 272.76 | 4807 |
| 1739899800 | 273.135 | 2.78 | 1.03 | 271.54 | 273.23 | 271.33999 | 6003 |
| 1739813400 | 270.355 | 0.37 | 0.14 | 270.7 | 271.12 | 270.14999 | 17966 |
| 1739554200 | 269.99 | -2.2 | -0.81 | 273.47 | 274.17 | 269.95 | 25215 |
| 1739467800 | 272.185 | 2.04 | 0.75 | 271.73 | 272.43 | 271.24 | 31438 |
| 1739381400 | 270.14999 | -1.03 | -0.38 | 269.79 | 270.19 | 267.45999 | 17721 |
| 1739295000 | 271.175 | 0.25 | 0.09 | 271.64 | 271.83999 | 268.79 | 15256 |
| 1739208600 | 270.92 | 3.45 | 1.29 | 270.08 | 271.51 | 269.89 | 13254 |
| 1738949400 | 267.47 | 1.54 | 0.58 | 267.29 | 269.14 | 266.22 | 16828 |
| 1738863000 | 265.93 | -1.76 | -0.66 | 266.52 | 267.74 | 264.74 | 10040 |
| 1738776600 | 267.685 | 2.61 | 0.98 | 267 | 268.68 | 266.77999 | 23671 |
| 1738690200 | 265.08 | 1.85 | 0.70 | 262.43 | 265.27 | 262.42 | 12021 |
| 1738603800 | 263.23 | 1.39 | 0.53 | 260.27999 | 263.93 | 260 | 18814 |
| 1738344600 | 261.83999 | 1.4 | 0.54 | 260.81 | 262.49 | 260.45999 | 15406 |
| 1738258200 | 260.435 | 3.63 | 1.41 | 258.39999 | 260.98 | 258.39999 | 22503 |
| 1738171800 | 256.81 | -0.37 | -0.14 | 257.41 | 258.08999 | 256.5 | 15452 |
| 1738085400 | 257.18 | 1.42 | 0.56 | 255.66 | 257.33 | 255.29 | 14089 |
| 1737999000 | 255.76 | -3.23 | -1.25 | 256.64999 | 258.58 | 255.5 | 18913 |
| 1737739800 | 258.985 | 2.31 | 0.90 | 258.67 | 259.89999 | 258.52 | 50644 |
| 1737653400 | 256.675 | -0.78 | -0.30 | 256.92 | 257.02 | 255.38 | 6818 |
| 1737567000 | 257.45999 | 1.68 | 0.66 | 256.55 | 257.82 | 256.55 | 6063 |
| 1737480600 | 255.78 | 3.25 | 1.29 | 254.45 | 256.16 | 253.55 | 8697 |
| 1737394200 | 252.53 | -0.89 | -0.35 | 252.39 | 253.02 | 252.17 | 9182 |
| 1737135000 | 253.42 | -0.43 | -0.17 | 253.04 | 253.47 | 252.24 | 14115 |
| 1737048600 | 253.85 | 3.5 | 1.40 | 251.86 | 253.85 | 251.85 | 9434 |
| 1736962200 | 250.355 | 1.05 | 0.42 | 250.52 | 251.39 | 249.98 | 8531 |
| 1736875800 | 249.3 | 0.4 | 0.16 | 249.19 | 249.55 | 248.42 | 6302 |
| 1736789400 | 248.9 | -1.98 | -0.79 | 250.62 | 250.93 | 248.37 | 6765 |
| 1736530200 | 250.875 | 1.84 | 0.74 | 249.77 | 251.85 | 248.63 | 10861 |
| 1736443800 | 249.035 | 0.2 | 0.08 | 248.49 | 249.92 | 248.37 | 8659 |
| 1736357400 | 248.83 | 1.48 | 0.60 | 247.6 | 248.83 | 247 | 6456 |
| 1736271000 | 247.35 | 1.13 | 0.46 | 246.42 | 248.55 | 246.39 | 4840 |
| 1736184600 | 246.22 | -0.26 | -0.11 | 245.17 | 246.92 | 244 | 9259 |
| 1735925400 | 246.48 | -1.46 | -0.59 | 247.77 | 248.03 | 246.44 | 11238 |
| 1735839000 | 247.94 | 4.37 | 1.79 | 244.03 | 247.99 | 244.03 | 10552 |
| 1735666200 | 243.57 | 1.27 | 0.52 | 244.12 | 244.15 | 243.5 | 8296 |
| 1735579800 | 242.3 | -2.13 | -0.87 | 244.29 | 244.5 | 242.3 | 6405 |
| 1735320600 | 244.43 | 0.32 | 0.13 | 245.79 | 245.79 | 243.99 | 6942 |
| 1735061400 | 244.11 | 0.33 | 0.13 | 244 | 244.39 | 243.95 | 5411 |
| 1734975000 | 243.785 | -1.01 | -0.41 | 245.33 | 245.48 | 243.34 | 11788 |
| 1734715800 | 244.795 | 2.83 | 1.17 | 243.32 | 245.56 | 242.72 | 22444 |
| 1734629400 | 241.96 | -4.25 | -1.73 | 244.12 | 244.8 | 241.68 | 13068 |
| 1734543000 | 246.21 | -0.06 | -0.02 | 246.81 | 247.26 | 246.11 | 4888 |
| 1734456600 | 246.27 | -1.08 | -0.43 | 247.66 | 248.06 | 245.88 | 13822 |
| 1734370200 | 247.345 | -0.96 | -0.38 | 247.73 | 248.5 | 247.345 | 18547 |
| 1734111000 | 248.3 | -1.75 | -0.70 | 250.27 | 250.58 | 247.91 | 15310 |
| 1734024600 | 250.045 | -3.45 | -1.36 | 253.52 | 253.64 | 249.81 | 11101 |
| 1733938200 | 253.495 | 2.59 | 1.03 | 250.91 | 253.5 | 250.87 | 16795 |
| 1733851800 | 250.91 | 1.81 | 0.73 | 248.76 | 251.27 | 248.51 | 8967 |
| 1733765400 | 249.1 | 2.75 | 1.12 | 247.5 | 249.79 | 247.07 | 8888 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
