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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 8.11625 | 0.5 | 6.51 | 7.955 | 8.1625 | 7.6975 | 183426 |
| 1741800600 | 7.62 | -0.41 | -5.15 | 7.935 | 8.0225 | 7.3 | 508333 |
| 1741714200 | 8.03375 | 0.26 | 3.29 | 7.915 | 8.24375 | 7.72625 | 218832 |
| 1741627800 | 7.7775 | 0.23 | 3.12 | 7.2825 | 7.88375 | 7.265 | 231089 |
| 1741368600 | 7.5425 | 0.57 | 8.23 | 7.205 | 7.5425 | 7.0725 | 133144 |
| 1741282200 | 6.96875 | -0.19 | -2.64 | 6.8525 | 7.27125 | 6.8275 | 259021 |
| 1741195800 | 7.1575 | -0.08 | -1.04 | 6.8575 | 7.1575 | 6.76125 | 361718 |
| 1741109400 | 7.2325 | 0.69 | 10.61 | 6.9 | 7.34625 | 6.83 | 283050 |
| 1741023000 | 6.53875 | -0.25 | -3.70 | 6.4725 | 6.71375 | 6.325 | 201880 |
| 1740763800 | 6.79 | 0.38 | 5.85 | 6.805 | 6.97625 | 6.6425 | 242036 |
| 1740677400 | 6.415 | 0.27 | 4.42 | 6.2125 | 6.58125 | 6.095 | 187721 |
| 1740591000 | 6.14375 | -0.29 | -4.54 | 6.215 | 6.30625 | 6.10875 | 127505 |
| 1740504600 | 6.43625 | 0.46 | 7.63 | 6.1975 | 6.45 | 6.08125 | 355888 |
| 1740418200 | 5.98 | 0.32 | 5.56 | 5.865 | 6.09875 | 5.785 | 282166 |
| 1740159000 | 5.665 | 0.05 | 0.96 | 5.555 | 5.71125 | 5.42875 | 121329 |
| 1740072600 | 5.61125 | 0.12 | 2.12 | 5.5425 | 5.69375 | 5.48375 | 159243 |
| 1739986200 | 5.495 | -0.01 | -0.23 | 5.4675 | 5.5725 | 5.44875 | 122243 |
| 1739899800 | 5.5075 | 0.04 | 0.64 | 5.4325 | 5.56625 | 5.42 | 39556 |
| 1739813400 | 5.4725 | -0.08 | -1.42 | 5.4825 | 5.5475 | 5.45625 | 94520 |
| 1739554200 | 5.5512499 | -0.11 | -1.94 | 5.55 | 5.775 | 5.5225 | 157502 |
| 1739467800 | 5.66125 | -0.27 | -4.55 | 5.7875 | 5.9075 | 5.6125 | 538145 |
| 1739381400 | 5.93125 | 0.13 | 2.15 | 5.825 | 6.06375 | 5.785 | 204278 |
| 1739295000 | 5.80625 | 0.03 | 0.43 | 5.8925 | 5.93 | 5.76625 | 48046 |
| 1739208600 | 5.78125 | -0.17 | -2.86 | 5.91 | 5.92375 | 5.74125 | 59913 |
| 1738949400 | 5.95125 | 0.12 | 1.97 | 5.7825 | 6.16125 | 5.70625 | 296785 |
| 1738863000 | 5.83625 | -0.15 | -2.51 | 5.8575 | 6.0025 | 5.7975 | 184922 |
| 1738776600 | 5.98625 | 0.05 | 0.86 | 6.08 | 6.13875 | 5.97125 | 36673 |
| 1738690200 | 5.9349999 | -0.24 | -3.89 | 6.17 | 6.28125 | 5.9325 | 75238 |
| 1738603800 | 6.175 | 0.42 | 7.37 | 6.37 | 6.41875 | 6.12625 | 192511 |
| 1738344600 | 5.75125 | -0.3 | -4.98 | 5.8575 | 6.1537499 | 5.71 | 87058 |
| 1738258200 | 6.0525 | -0.05 | -0.82 | 5.965 | 6.1825 | 5.88875 | 172716 |
| 1738171800 | 6.1025 | -0.09 | -1.37 | 5.96 | 6.14 | 5.9325 | 101988 |
| 1738085400 | 6.1875 | -0.17 | -2.67 | 6.2525 | 6.41125 | 6.115 | 173925 |
| 1737999000 | 6.3575 | 0.64 | 11.12 | 6.28 | 6.7175 | 6.19125 | 569403 |
| 1737739800 | 5.72125 | -0.05 | -0.91 | 5.735 | 5.76875 | 5.67375 | 58745 |
| 1737653400 | 5.77375 | 0.08 | 1.45 | 5.795 | 5.90625 | 5.765 | 163848 |
| 1737567000 | 5.69125 | -0.35 | -5.77 | 5.85 | 5.85375 | 5.68875 | 80718 |
| 1737480600 | 6.04 | 0.07 | 1.09 | 6.0475 | 6.19 | 5.9325 | 66121 |
| 1737394200 | 5.975 | -0.07 | -1.08 | 6.05 | 6.1575 | 5.9125 | 24198 |
| 1737135000 | 6.04 | -0.2 | -3.17 | 6.3525 | 6.355 | 5.99 | 275232 |
| 1737048600 | 6.2375 | -0.08 | -1.21 | 6.1 | 6.6 | 6.09625 | 138702 |
| 1736962200 | 6.31375 | -0.39 | -5.76 | 6.7025 | 6.785 | 6.2387499 | 134587 |
| 1736875800 | 6.7 | -0.14 | -2.05 | 6.565 | 6.75875 | 6.495 | 56751 |
| 1736789400 | 6.84 | 0.16 | 2.36 | 6.75 | 6.925 | 6.675 | 121985 |
| 1736530200 | 6.6825 | 0.26 | 4.11 | 6.38 | 6.74 | 6.285 | 121122 |
| 1736443800 | 6.41875 | 0.11 | 1.80 | 6.42 | 6.4475 | 6.3225 | 12794 |
| 1736357400 | 6.305 | 0.15 | 2.44 | 6.29 | 6.6175 | 6.23 | 225091 |
| 1736271000 | 6.155 | 0.27 | 4.65 | 6.0025 | 6.3 | 5.93625 | 162682 |
| 1736184600 | 5.88125 | -0.4 | -6.41 | 6.1525 | 6.17375 | 5.85875 | 23952 |
| 1735925400 | 6.28375 | -0.13 | -1.95 | 6.4375 | 6.48 | 6.02125 | 52973 |
| 1735839000 | 6.40875 | 0.2 | 3.14 | 6.3375 | 6.54125 | 6.175 | 65893 |
| 1735666200 | 6.21375 | -0.11 | -1.70 | 6.32 | 6.35375 | 6.205 | 24713 |
| 1735579800 | 6.32125 | 0.22 | 3.56 | 6.1449999 | 6.45375 | 6.095 | 95026 |
| 1735320600 | 6.10375 | 0.08 | 1.39 | 5.86 | 6.2425 | 5.81875 | 78262 |
| 1735061400 | 6.0199999 | -0.14 | -2.29 | 6.04 | 6.06375 | 6.01125 | 433106 |
| 1734975000 | 6.16125 | 0.04 | 0.63 | 6.1125 | 6.3 | 6.09 | 90016 |
| 1734715800 | 6.1224999 | -0.11 | -1.69 | 6.4925 | 6.7275 | 6.12125 | 442576 |
| 1734629400 | 6.2275 | 0.54 | 9.47 | 6.2525 | 6.34375 | 6.08125 | 377271 |
| 1734543000 | 5.68875 | 0.02 | 0.35 | 5.66 | 5.76625 | 5.63375 | 27847 |
| 1734456600 | 5.66875 | -0.01 | -0.09 | 5.6675 | 5.74375 | 5.60125 | 158291 |
| 1734370200 | 5.67375 | -0.27 | -4.60 | 5.85 | 6.1224999 | 5.6675 | 193620 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
