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 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 14101.5 | -168.5 | -1.18 | 14177 | 14185 | 14032.5 | 2843 |
| 1740159000 | 14270 | -39.5 | -0.28 | 14322 | 14382 | 14246.5 | 1281 |
| 1740072600 | 14309.5 | -153.5 | -1.06 | 14431 | 14451.5 | 14277 | 2320 |
| 1739986200 | 14463 | 67 | 0.47 | 14425 | 14470 | 14396.5 | 1169 |
| 1739899800 | 14396 | -22.5 | -0.16 | 14447 | 14476.5 | 14367.5 | 417 |
| 1739813400 | 14418.5 | 24.5 | 0.17 | 14424 | 14478.5 | 14394 | 373 |
| 1739554200 | 14394 | -9 | -0.06 | 14427 | 14763.5 | 14353 | 574 |
| 1739467800 | 14403 | 2.5 | 0.02 | 14381 | 14452.5 | 14360.5 | 980 |
| 1739381400 | 14400.5 | -85 | -0.59 | 14450 | 14785 | 14333 | 229 |
| 1739295000 | 14485.5 | -36 | -0.25 | 14545 | 14553 | 14431 | 739 |
| 1739208600 | 14521.5 | 70.5 | 0.49 | 14474 | 14566 | 14448 | 2298 |
| 1738949400 | 14451 | -34.5 | -0.24 | 14499 | 14796.5 | 14412 | 4482 |
| 1738863000 | 14485.5 | 186.5 | 1.30 | 14483 | 14590 | 14450.5 | 3965 |
| 1738776600 | 14299 | -56.5 | -0.39 | 14273 | 14323 | 14190 | 5291 |
| 1738690200 | 14355.5 | 22.5 | 0.16 | 14320 | 14364 | 14263 | 3522 |
| 1738603800 | 14333 | -254 | -1.74 | 14346 | 14379 | 14215.5 | 10190 |
| 1738344600 | 14587 | 186 | 1.29 | 14586 | 14626.5 | 14565.5 | 4379 |
| 1738258200 | 14401 | -17 | -0.12 | 14446 | 14484.5 | 14346 | 19653 |
| 1738171800 | 14418 | 28.5 | 0.20 | 14456 | 14513 | 14403 | 4363 |
| 1738085400 | 14389.5 | 174 | 1.22 | 14357 | 14445 | 14290.5 | 4184 |
| 1737999000 | 14215.5 | -314 | -2.16 | 14307 | 14312.5 | 14026.5 | 36269 |
| 1737739800 | 14529.5 | -119.5 | -0.82 | 14604 | 14630.5 | 14511.5 | 2545 |
| 1737653400 | 14649 | -19.5 | -0.13 | 14635 | 14675.5 | 14603 | 1127 |
| 1737567000 | 14668.5 | 161 | 1.11 | 14593 | 14669.5 | 14549 | 1374 |
| 1737480600 | 14507.5 | -6.5 | -0.04 | 14534 | 14565.5 | 14495.5 | 173 |
| 1737394200 | 14514 | -94 | -0.64 | 14570 | 14625 | 14475.5 | 4752 |
| 1737135000 | 14608 | 180.5 | 1.25 | 14548 | 14634 | 14514.5 | 5871 |
| 1737048600 | 14427.5 | 68.5 | 0.48 | 14465 | 14528.5 | 14387.5 | 2895 |
| 1736962200 | 14359 | 199.5 | 1.41 | 14174 | 14376.5 | 14161 | 5989 |
| 1736875800 | 14159.5 | 56.5 | 0.40 | 14249 | 14320 | 14133 | 2208 |
| 1736789400 | 14103 | -23 | -0.16 | 14158 | 14162 | 14074 | 3378 |
| 1736530200 | 14126 | -90.5 | -0.64 | 14216 | 14264.5 | 14059.5 | 5626 |
| 1736443800 | 14216.5 | 63.5 | 0.45 | 14226 | 14242.5 | 14183 | 202 |
| 1736357400 | 14153 | 40.5 | 0.29 | 14156 | 14201.5 | 14102 | 8795 |
| 1736271000 | 14112.5 | -118 | -0.83 | 14083 | 14199 | 14045.5 | 6682 |
| 1736184600 | 14230.5 | 115.5 | 0.82 | 14149 | 14246 | 14119 | 3680 |
| 1735925400 | 14115 | 7 | 0.05 | 14037 | 14130.5 | 14016.5 | 546 |
| 1735839000 | 14108 | 155 | 1.11 | 14013 | 14174.5 | 13998 | 734 |
| 1735666200 | 13953 | 0 | 0.00 | 13953 | 13953 | 13953 | 27 |
| 1735579800 | 13953 | -75.5 | -0.54 | 13996 | 14037.5 | 13825.5 | 1871 |
| 1735320600 | 14028.5 | -76 | -0.54 | 14105 | 14121 | 13986.5 | 10222 |
| 1735061400 | 14104.5 | 81.5 | 0.58 | 14104 | 14120 | 14091.5 | 306 |
| 1734975000 | 14023 | 19 | 0.14 | 14003 | 14055.5 | 13939.5 | 1347 |
| 1734715800 | 14004 | 76 | 0.55 | 13854 | 14008 | 13698 | 7163 |
| 1734629400 | 13928 | -209.5 | -1.48 | 13794 | 13956.5 | 13755.5 | 12443 |
| 1734543000 | 14137.5 | 33 | 0.23 | 14137 | 14165 | 14062.5 | 3703 |
| 1734456600 | 14104.5 | -77.5 | -0.55 | 14122 | 14163.5 | 14067 | 15387 |
| 1734370200 | 14182 | 4 | 0.03 | 14189 | 14242.5 | 14161 | 7126 |
| 1734111000 | 14178 | 7 | 0.05 | 14227 | 14247 | 14154.5 | 6475 |
| 1734024600 | 14171 | 40 | 0.28 | 14105 | 14197.5 | 14095.5 | 5168 |
| 1733938200 | 14131 | 65 | 0.46 | 14035 | 14137 | 14023.5 | 519 |
| 1733851800 | 14066 | 12.5 | 0.09 | 14068 | 14111 | 14029 | 4212 |
| 1733765400 | 14053.5 | -104.5 | -0.74 | 14107 | 14157 | 14012.5 | 4960 |
| 1733506200 | 14158 | 18 | 0.13 | 14095 | 14194 | 14049 | 8635 |
| 1733419800 | 14140 | -15 | -0.11 | 14179 | 14186 | 14116.5 | 2718 |
| 1733333400 | 14155 | 21 | 0.15 | 14143 | 14219.5 | 14131 | 2325 |
| 1733247000 | 14134 | -9 | -0.06 | 14132 | 14161.5 | 14096.5 | 1344 |
| 1733160600 | 14143 | 84.5 | 0.60 | 14050 | 14185.5 | 14020.5 | 1279 |
| 1732901400 | 14058.5 | 16.5 | 0.12 | 14028 | 14067 | 13981 | 2114 |
| 1732815000 | 14042 | 38.5 | 0.27 | 14038 | 14052.5 | 14025.5 | 431 |
| 1732728600 | 14003.5 | -170 | -1.20 | 14104 | 14130 | 13983.5 | 112 |
| 1732642200 | 14173.5 | 40 | 0.28 | 14118 | 14181 | 14083.5 | 1643 |
| 1732555800 | 14133.5 | 42.5 | 0.30 | 14125 | 14165 | 14083 | 3501 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
