Hot Features
프리미엄
Vanesggcua (V3GU)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.955 | -0 | -0.03 | 4.9645 | 4.9645 | 4.94725 | 882 |
| 1732210200 | 4.95625 | 0 | 0.08 | 4.95625 | 4.95625 | 4.95625 | 0 |
| 1732123800 | 4.9525 | -0 | -0.03 | 4.9485 | 4.9555 | 4.9485 | 27 |
| 1732037400 | 4.954 | 0 | 0.05 | 4.9635 | 4.96975 | 4.954 | 10682 |
| 1731951000 | 4.9515 | 0 | 0.08 | 4.948 | 4.953 | 4.9405 | 1520 |
| 1731691800 | 4.9475 | -0.02 | -0.34 | 4.9475 | 4.9475 | 4.9475 | 37 |
| 1731605400 | 4.96425 | 0 | 0.05 | 4.96425 | 4.96425 | 4.96425 | 0 |
| 1731519000 | 4.962 | -0.01 | -0.29 | 4.962 | 4.962 | 4.962 | 0 |
| 1731432600 | 4.9765 | -0 | -0.05 | 4.9765 | 4.9765 | 4.9765 | 7000 |
| 1731346200 | 4.97875 | -0.01 | -0.14 | 4.9509999 | 4.986 | 4.9509999 | 3815 |
| 1731087000 | 4.98575 | 0.02 | 0.39 | 4.9885 | 4.9925 | 4.97725 | 731 |
| 1731000600 | 4.9665 | 0.03 | 0.54 | 4.95 | 4.9705 | 4.946 | 2260 |
| 1730914200 | 4.93975 | -0.01 | -0.15 | 4.9345 | 4.94575 | 4.93325 | 40 |
| 1730827800 | 4.94725 | -0 | -0.07 | 4.95 | 4.95075 | 4.941 | 1000 |
| 1730741400 | 4.9505 | 0.01 | 0.25 | 4.954 | 4.95675 | 4.9485 | 3854 |
| 1730482200 | 4.938 | -0.01 | -0.20 | 4.938 | 4.938 | 4.938 | 0 |
| 1730395800 | 4.948 | -0.02 | -0.30 | 4.948 | 4.948 | 4.948 | 0 |
| 1730309400 | 4.963 | 0.01 | 0.20 | 4.963 | 4.963 | 4.963 | 0 |
| 1730223000 | 4.953 | -0.01 | -0.11 | 4.953 | 4.953 | 4.953 | 82677 |
| 1730136600 | 4.9585 | -0.01 | -0.15 | 4.964 | 4.9695 | 4.955 | 616 |
| 1729873800 | 4.966 | -0.01 | -0.11 | 4.9675 | 4.97725 | 4.966 | 166 |
| 1729787400 | 4.9715 | 0.01 | 0.28 | 4.9715 | 4.9715 | 4.9715 | 2 |
| 1729701000 | 4.95775 | -0.01 | -0.13 | 4.95775 | 4.95775 | 4.95775 | 2647 |
| 1729614600 | 4.96425 | -0.01 | -0.24 | 4.958 | 4.9715 | 4.958 | 461 |
| 1729528200 | 4.976 | -0.03 | -0.54 | 4.988 | 4.988 | 4.9742499 | 7838 |
| 1729269000 | 5.003 | 0.01 | 0.11 | 5.003 | 5.003 | 5.003 | 0 |
| 1729182600 | 4.9974999 | -0.02 | -0.30 | 5.0039999 | 5.0134999 | 4.99575 | 997 |
| 1729096200 | 5.0125 | 0.01 | 0.29 | 5.0125 | 5.0125 | 5.0125 | 0 |
| 1729009800 | 4.99825 | 0.02 | 0.43 | 4.9885 | 5.0005 | 4.9885 | 61 |
| 1728923400 | 4.97675 | -0.01 | -0.12 | 4.9755 | 4.98125 | 4.9725 | 485 |
| 1728664200 | 4.9825 | -0 | -0.07 | 4.9825 | 4.9825 | 4.9825 | 0 |
| 1728577800 | 4.98575 | -0 | -0.05 | 4.98575 | 4.98575 | 4.98575 | 0 |
| 1728491400 | 4.98825 | -0 | -0.02 | 4.98825 | 4.98825 | 4.98825 | 433 |
| 1728405000 | 4.989 | 0 | 0.10 | 4.989 | 4.989 | 4.989 | 17000 |
| 1728318600 | 4.98425 | -0 | -0.05 | 4.9915 | 4.9915 | 4.981 | 13 |
| 1728059400 | 4.9865 | -0.04 | -0.78 | 5.014 | 5.01975 | 4.9865 | 74 |
| 1727973000 | 5.0255 | -0.01 | -0.10 | 5.03 | 5.03 | 5.01525 | 4590 |
| 1727886600 | 5.0305 | -0.01 | -0.24 | 5.0305 | 5.0305 | 5.0305 | 0 |
| 1727800200 | 5.04275 | 0.02 | 0.35 | 5.04275 | 5.04275 | 5.04275 | 0 |
| 1727713800 | 5.025 | -0 | -0.01 | 5.0305 | 5.0305 | 5.02125 | 1986 |
| 1727454600 | 5.0255 | 0.02 | 0.32 | 5.0265 | 5.02925 | 5.021 | 419 |
| 1727368200 | 5.0095 | -0.01 | -0.21 | 5.0199999 | 5.02975 | 5.0095 | 106 |
| 1727281800 | 5.0199999 | -0.01 | -0.23 | 5.025 | 5.03025 | 5.01725 | 1614 |
| 1727195400 | 5.0315 | 0.01 | 0.22 | 5.0345 | 5.0345 | 5.02825 | 152 |
| 1727109000 | 5.02025 | 0 | 0.08 | 5.0275 | 5.0275 | 5.01675 | 3723 |
| 1726849800 | 5.016 | -0.01 | -0.13 | 5.016 | 5.016 | 5.016 | 49 |
| 1726763400 | 5.0225 | 0 | 0.05 | 5.033 | 5.033 | 5.01375 | 61715 |
| 1726677000 | 5.01975 | -0.01 | -0.20 | 5.01975 | 5.01975 | 5.01975 | 0 |
| 1726590600 | 5.03 | 0.01 | 0.12 | 5.03 | 5.03 | 5.03 | 9 |
| 1726504200 | 5.024 | 0.01 | 0.23 | 5.0105 | 5.026 | 5.0105 | 6771 |
| 1726245000 | 5.01225 | 0.01 | 0.17 | 5.01225 | 5.01225 | 5.01225 | 0 |
| 1726158600 | 5.00375 | -0.01 | -0.24 | 5.0134999 | 5.0185 | 5.0015 | 4977 |
| 1726072200 | 5.01575 | 0.01 | 0.20 | 5.0134999 | 5.0195 | 5.0134999 | 931 |
| 1725985800 | 5.0054999 | 0.01 | 0.18 | 5.0054999 | 5.0054999 | 5.0054999 | 0 |
| 1725899400 | 4.9967499 | -0.01 | -0.20 | 4.9894999 | 4.997 | 4.9894999 | 948 |
| 1725640200 | 5.00675 | 0.03 | 0.51 | 5.00675 | 5.00675 | 5.00675 | 0 |
| 1725553800 | 4.98125 | 0.01 | 0.13 | 5.0175 | 5.0175 | 4.97725 | 60876 |
| 1725467400 | 4.97475 | 0.01 | 0.24 | 4.98 | 4.98 | 4.9742499 | 2218 |
| 1725381000 | 4.96275 | 0.01 | 0.30 | 4.956 | 4.9675 | 4.9475 | 1034 |
| 1725294600 | 4.94775 | -0.01 | -0.20 | 4.9515 | 4.9515 | 4.946 | 3184 |
| 1725035400 | 4.95775 | 0.01 | 0.18 | 4.95775 | 4.95775 | 4.95775 | 0 |
| 1724949000 | 4.949 | -0.01 | -0.21 | 4.949 | 4.949 | 4.949 | 0 |
| 1724862600 | 4.95925 | 0.01 | 0.26 | 4.973 | 4.973 | 4.95525 | 5 |
| 1724776200 | 4.9465 | -0.02 | -0.44 | 4.9535 | 4.96125 | 4.9465 | 150 |
| 1724430600 | 4.96825 | 0.02 | 0.38 | 4.96825 | 4.96825 | 4.96825 | 0 |
