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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 16.045 | -0.16 | -0.96 | 16.055 | 16.177499 | 16.01 | 6023 |
| 1732555800 | 16.2 | 0.13 | 0.79 | 16.135 | 16.265 | 16.105 | 5822 |
| 1732296600 | 16.0725 | 0.05 | 0.30 | 16.03 | 16.094999 | 15.9075 | 2646 |
| 1732210200 | 16.024999 | 0.18 | 1.15 | 15.93 | 16.024999 | 15.87 | 1374 |
| 1732123800 | 15.8425 | -0.23 | -1.42 | 15.965 | 15.9925 | 15.84 | 10465 |
| 1732037400 | 16.07 | -0.02 | -0.11 | 16.175 | 16.177499 | 15.98 | 13119 |
| 1731951000 | 16.087499 | 0.09 | 0.59 | 16.04 | 16.105 | 15.9675 | 10408 |
| 1731691800 | 15.9925 | -0.15 | -0.90 | 15.97 | 16.0775 | 15.945 | 23797 |
| 1731605400 | 16.1375 | 0.07 | 0.42 | 16.02 | 16.16 | 16.017499 | 28006 |
| 1731519000 | 16.07 | -0.2 | -1.21 | 16.05 | 16.425 | 15.9275 | 1500 |
| 1731432600 | 16.267499 | -0.27 | -1.65 | 16.43 | 16.4775 | 16.26 | 2697 |
| 1731346200 | 16.54 | 0.08 | 0.47 | 16.469999 | 16.5625 | 16.4575 | 23346 |
| 1731087000 | 16.462499 | -0.08 | -0.45 | 16.59 | 16.5975 | 16.427499 | 8520 |
| 1731000600 | 16.5375 | 0.19 | 1.13 | 16.405 | 16.61 | 16.3875 | 10276 |
| 1730914200 | 16.3525 | -0.02 | -0.09 | 16.46 | 16.61 | 16.267499 | 1611 |
| 1730827800 | 16.3675 | 0.15 | 0.89 | 16.17 | 16.392499 | 16.149999 | 11875 |
| 1730741400 | 16.2225 | 0.05 | 0.31 | 16.14 | 16.27 | 16.125 | 9446 |
| 1730482200 | 16.1725 | 0.11 | 0.72 | 15.925 | 16.335 | 15.925 | 14135 |
| 1730395800 | 16.0575 | -0.24 | -1.50 | 16.245 | 16.27 | 16.015 | 17238 |
| 1730309400 | 16.302499 | 0.06 | 0.35 | 16.43 | 16.442499 | 16.254999 | 32371 |
| 1730223000 | 16.245 | 0.12 | 0.74 | 16.285 | 16.317499 | 16.142499 | 12613 |
| 1730136600 | 16.125 | 0.13 | 0.80 | 16.059999 | 16.142499 | 16.0075 | 2481 |
| 1729873800 | 15.9975 | 0.08 | 0.52 | 15.89 | 16.07 | 15.89 | 5969 |
| 1729787400 | 15.915 | 0.09 | 0.58 | 15.9 | 16.032499 | 15.9 | 65938 |
| 1729701000 | 15.8225 | -0.33 | -2.01 | 15.955 | 16.0025 | 15.8 | 13599 |
| 1729614600 | 16.1475 | -0.2 | -1.24 | 16.225 | 16.25 | 16.125 | 22634 |
| 1729528200 | 16.35 | -0.26 | -1.59 | 16.55 | 16.575 | 16.3475 | 18265 |
| 1729269000 | 16.614999 | -0.01 | -0.08 | 16.489999 | 16.6375 | 16.489999 | 1580 |
| 1729182600 | 16.6275 | -0.01 | -0.03 | 16.53 | 16.67 | 16.53 | 11695 |
| 1729096200 | 16.6325 | -0.04 | -0.27 | 16.53 | 16.6475 | 16.53 | 28685 |
| 1729009800 | 16.677499 | -0.2 | -1.16 | 16.739999 | 16.82 | 16.67 | 4834 |
| 1728923400 | 16.8725 | 0 | 0.01 | 16.84 | 16.885 | 16.7875 | 731 |
| 1728664200 | 16.87 | 0.09 | 0.55 | 16.78 | 16.8725 | 16.7025 | 34140 |
| 1728577800 | 16.7775 | -0.05 | -0.31 | 17.05 | 17.05 | 16.07 | 950 |
| 1728491400 | 16.83 | -0.1 | -0.58 | 16.76 | 16.8325 | 16.715 | 280 |
| 1728405000 | 16.9275 | 0.03 | 0.16 | 16.9275 | 16.9275 | 16.9275 | 0 |
| 1728318600 | 16.9 | -0.08 | -0.47 | 17.07 | 17.07 | 16.85 | 8985 |
| 1728059400 | 16.98 | 0.17 | 1.01 | 16.95 | 17.1675 | 16.8825 | 18720 |
| 1727973000 | 16.81 | -0.09 | -0.52 | 16.81 | 16.81 | 16.81 | 0 |
| 1727886600 | 16.8975 | -0.1 | -0.59 | 16.85 | 16.9475 | 16.8175 | 2299 |
| 1727800200 | 16.9975 | -0.02 | -0.10 | 17.23 | 17.23 | 16.9375 | 2921 |
| 1727713800 | 17.015 | -0.08 | -0.45 | 17.04 | 17.205 | 16.985 | 18345 |
| 1727454600 | 17.0925 | -0.2 | -1.13 | 17.0925 | 17.0925 | 17.0925 | 0 |
| 1727368200 | 17.2875 | 0.39 | 2.31 | 17.205 | 17.335 | 17.1575 | 7403 |
| 1727281800 | 16.8975 | -0.04 | -0.25 | 16.925 | 16.96 | 16.8425 | 1508 |
| 1727195400 | 16.94 | -0.11 | -0.65 | 16.915 | 16.98 | 16.82 | 11091 |
| 1727109000 | 17.05 | 0.14 | 0.84 | 17.065 | 17.085 | 16.9575 | 1539 |
| 1726849800 | 16.9075 | -0.01 | -0.07 | 17.035 | 17.085 | 16.8525 | 9907 |
| 1726763400 | 16.92 | 0.46 | 2.76 | 16.85 | 16.94 | 16.735 | 2250 |
| 1726677000 | 16.465 | -0.16 | -0.96 | 16.57 | 16.57 | 16.45 | 1120 |
| 1726590600 | 16.625 | -0.09 | -0.51 | 16.495 | 16.692499 | 16.495 | 27782 |
| 1726504200 | 16.71 | 0.03 | 0.15 | 16.76 | 16.7725 | 16.665 | 5869 |
| 1726245000 | 16.684999 | 0.1 | 0.60 | 16.559999 | 16.715 | 16.559999 | 5513 |
| 1726158600 | 16.585 | 0.3 | 1.83 | 16.61 | 16.719999 | 16.4725 | 2610 |
| 1726072200 | 16.2875 | -0.07 | -0.43 | 16.375 | 16.57 | 16.142499 | 9809 |
| 1725985800 | 16.3575 | -0.17 | -1.00 | 16.295 | 16.465 | 16.295 | 2082 |
| 1725899400 | 16.5225 | 0.32 | 1.98 | 16.405 | 16.575 | 16.405 | 7600 |
| 1725640200 | 16.2025 | -0.51 | -3.07 | 16.565 | 16.8025 | 16.1525 | 10119 |
| 1725553800 | 16.715 | 0.02 | 0.10 | 16.695 | 16.81 | 16.61 | 9537 |
| 1725467400 | 16.6975 | -0.24 | -1.40 | 16.55 | 16.8975 | 16.55 | 129436 |
| 1725381000 | 16.935 | -0.09 | -0.51 | 17.22 | 17.22 | 16.92 | 255535 |
| 1725294600 | 17.0225 | -0.07 | -0.42 | 17.025 | 17.07 | 16.98 | 215 |
| 1725035400 | 17.095 | 0 | 0.01 | 17.195 | 17.29 | 17.095 | 8341 |
| 1724949000 | 17.0925 | 0.02 | 0.10 | 17.12 | 17.2075 | 17.06 | 9199 |
| 1724862600 | 17.075 | 0.04 | 0.25 | 17.15 | 17.1575 | 17.0625 | 1262 |
| 1724776200 | 17.0325 | -0.03 | -0.18 | 16.945 | 17.075 | 16.945 | 23593 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
