Hot Features
프리미엄
I $ S Dr C Bd A (SDIA)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5.93 | 0.02 | 0.29 | 5.913 | 5.93 | 5.913 | 1225121 |
| 1732123800 | 5.913 | -0.02 | -0.30 | 5.906 | 5.929 | 5.906 | 503825 |
| 1732037400 | 5.931 | 0.01 | 0.12 | 5.914 | 5.931 | 5.914 | 2434034 |
| 1731951000 | 5.924 | 0.02 | 0.27 | 5.916 | 5.928 | 5.9125 | 2580167 |
| 1731691800 | 5.908 | -0.01 | -0.17 | 5.936 | 5.936 | 5.9065 | 4768049 |
| 1731605400 | 5.918 | -0.01 | -0.10 | 5.914 | 5.9275 | 5.909 | 1141317 |
| 1731519000 | 5.924 | -0 | -0.02 | 5.902 | 5.9269999 | 5.902 | 2432682 |
| 1731432600 | 5.925 | 0 | 0.08 | 5.949 | 5.949 | 5.914 | 735438 |
| 1731346200 | 5.92 | -0.01 | -0.24 | 5.952 | 5.952 | 5.92 | 941687 |
| 1731087000 | 5.934 | 0.01 | 0.17 | 5.92 | 5.9355 | 5.9195 | 1548627 |
| 1731000600 | 5.924 | 0.01 | 0.20 | 5.918 | 5.929 | 5.9105 | 1197946 |
| 1730914200 | 5.912 | 0 | 0.03 | 5.947 | 5.947 | 5.9075 | 554888 |
| 1730827800 | 5.91 | -0.01 | -0.15 | 5.91 | 5.918 | 5.909 | 7311578 |
| 1730741400 | 5.9189999 | -0 | -0.02 | 5.916 | 5.928 | 5.912 | 11708602 |
| 1730482200 | 5.92 | 0.01 | 0.10 | 5.9 | 5.928 | 5.9 | 516893 |
| 1730395800 | 5.914 | -0.01 | -0.20 | 5.913 | 5.9269999 | 5.908 | 1069876 |
| 1730309400 | 5.926 | 0.01 | 0.17 | 5.922 | 5.94 | 5.9135 | 337440 |
| 1730223000 | 5.916 | 0 | 0.07 | 5.914 | 5.917 | 5.9135 | 477566 |
| 1730136600 | 5.912 | -0.01 | -0.21 | 5.917 | 5.9265 | 5.912 | 2311876 |
| 1729873800 | 5.9245 | 0 | 0.06 | 5.948 | 5.948 | 5.92 | 452495 |
| 1729787400 | 5.921 | 0.01 | 0.10 | 5.921 | 5.9325 | 5.918 | 1187717 |
| 1729701000 | 5.915 | -0.01 | -0.10 | 5.93 | 5.944 | 5.915 | 395432 |
| 1729614600 | 5.921 | -0 | -0.04 | 5.92 | 5.932 | 5.92 | 1631634 |
| 1729528200 | 5.9235 | -0.01 | -0.13 | 5.934 | 5.946 | 5.922 | 456914 |
| 1729269000 | 5.931 | 0 | 0.02 | 5.932 | 5.9429999 | 5.9285 | 434630 |
| 1729182600 | 5.93 | -0.01 | -0.15 | 5.9429999 | 5.9429999 | 5.929 | 1389675 |
| 1729096200 | 5.939 | 0 | 0.08 | 5.937 | 5.942 | 5.9325 | 452800 |
| 1729009800 | 5.934 | 0 | 0.07 | 5.933 | 5.9414999 | 5.9189999 | 3496369 |
| 1728923400 | 5.93 | -0 | -0.05 | 5.932 | 5.9475 | 5.922 | 365996 |
| 1728664200 | 5.933 | 0 | 0.03 | 5.931 | 5.936 | 5.9225 | 1696687 |
| 1728577800 | 5.931 | 0.01 | 0.12 | 5.912 | 5.9335 | 5.912 | 449409 |
| 1728491400 | 5.924 | -0.01 | -0.10 | 5.91 | 5.934 | 5.91 | 4362778 |
| 1728405000 | 5.93 | 0.01 | 0.13 | 5.928 | 5.93 | 5.9215 | 3104612 |
| 1728318600 | 5.9225 | -0.01 | -0.14 | 5.934 | 5.934 | 5.9195 | 4834072 |
| 1728059400 | 5.931 | -0.02 | -0.36 | 5.95 | 5.953 | 5.928 | 2016348 |
| 1727973000 | 5.9525 | -0 | -0.04 | 5.959 | 5.959 | 5.9494999 | 416373 |
| 1727886600 | 5.955 | -0 | -0.02 | 5.96 | 5.9654999 | 5.952 | 631298 |
| 1727800200 | 5.956 | 0 | 0.00 | 5.977 | 5.977 | 5.952 | 1328701 |
| 1727713800 | 5.956 | 0 | 0.06 | 5.959 | 5.965 | 5.9509999 | 649344 |
| 1727454600 | 5.9525 | 0 | 0.07 | 5.94 | 5.96 | 5.94 | 4982259 |
| 1727368200 | 5.9485 | -0 | -0.07 | 5.95 | 5.975 | 5.948 | 579724 |
| 1727281800 | 5.9525 | 0 | 0.01 | 5.957 | 5.969 | 5.9509999 | 669888 |
| 1727195400 | 5.952 | 0 | 0.07 | 5.95 | 5.9645 | 5.9445 | 3320203 |
| 1727109000 | 5.948 | -0 | -0.03 | 5.95 | 5.9635 | 5.948 | 410828 |
| 1726849800 | 5.95 | 0 | 0.01 | 5.9429999 | 5.9595 | 5.9429999 | 252242 |
| 1726763400 | 5.9494999 | 0.01 | 0.21 | 5.94 | 5.9565 | 5.94 | 1696367 |
| 1726677000 | 5.937 | -0.01 | -0.15 | 5.933 | 5.9475 | 5.933 | 2808521 |
| 1726590600 | 5.946 | -0 | -0.01 | 5.9509999 | 5.9545 | 5.942 | 457503 |
| 1726504200 | 5.9465 | 0 | 0.04 | 5.948 | 5.952 | 5.941 | 882271 |
| 1726245000 | 5.944 | 0.01 | 0.12 | 5.944 | 5.9455 | 5.939 | 546191 |
| 1726158600 | 5.937 | 0.01 | 0.12 | 5.973 | 5.973 | 5.932 | 805158 |
| 1726072200 | 5.93 | -0.01 | -0.10 | 5.94 | 5.952 | 5.9245 | 2378955 |
| 1725985800 | 5.936 | 0.01 | 0.13 | 5.926 | 5.936 | 5.922 | 1262838 |
| 1725899400 | 5.9285 | 0 | 0.04 | 5.907 | 5.9355 | 5.907 | 448669 |
| 1725640200 | 5.926 | 0 | 0.07 | 5.93 | 5.9429999 | 5.9189999 | 692738 |
| 1725553800 | 5.922 | 0 | 0.07 | 5.918 | 5.929 | 5.9075 | 607843 |
| 1725467400 | 5.918 | 0.01 | 0.17 | 5.906 | 5.918 | 5.9035 | 1442894 |
| 1725381000 | 5.908 | 0.01 | 0.18 | 5.901 | 5.912 | 5.8975 | 1250740 |
| 1725294600 | 5.8975 | -0.01 | -0.11 | 5.88 | 5.9035 | 5.88 | 159508 |
| 1725035400 | 5.904 | -0 | -0.02 | 5.902 | 5.9055 | 5.9005 | 709407 |
| 1724949000 | 5.905 | 0 | 0.08 | 5.902 | 5.915 | 5.898 | 1797360 |
| 1724862600 | 5.9 | -0 | -0.02 | 5.901 | 5.914 | 5.898 | 1113870 |
| 1724776200 | 5.901 | -0 | -0.05 | 5.916 | 5.916 | 5.8945 | 1704729 |
| 1724430600 | 5.904 | 0.02 | 0.32 | 5.886 | 5.904 | 5.88 | 583516 |
| 1724344200 | 5.885 | -0.01 | -0.17 | 5.893 | 5.9065 | 5.8825 | 1757338 |
