Hot Features
프리미엄
Leverage Shares 2x Amazon ETP Securities (2AMZ.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1732289460 | 5980 | 74 | 1.25 | 5932 | 5980 | 5639 | 0 |
| 1732203480 | 5906 | -128 | -2.12 | 6132 | 6254 | 5906 | 0 |
| 1732120140 | 6034 | -180 | -2.90 | 6270 | 6388 | 6034 | 0 |
| 1732033620 | 6214 | 48 | 0.78 | 6296 | 6296 | 6214 | 0 |
| 1731947580 | 6166 | -95 | -1.52 | 6148 | 6166 | 6148 | 0 |
| 1731688080 | 6261 | -516 | -7.61 | 6601 | 6802 | 6025 | 0 |
| 1731598260 | 6777 | 39 | 0.58 | 6581 | 6777 | 6581 | 0 |
| 1731511920 | 6738 | 368 | 5.78 | 6858 | 6858 | 6738 | 0 |
| 1731428820 | 6370 | 70 | 1.11 | 6178 | 6370 | 6178 | 0 |
| 1731342540 | 6300 | -154 | -2.39 | 6450 | 6541 | 6126 | 0 |
| 1731083160 | 6454 | -70 | -1.07 | 6406 | 6454 | 6406 | 0 |
| 1730993820 | 6524 | 770 | 13.38 | 6258 | 6524 | 6258 | 0 |
| 1730910480 | 5754 | 0 | 0.00 | 5754 | 5754 | 5754 | 0 |
| 1730824080 | 5754 | 81 | 1.43 | 5534 | 5761 | 5143 | 0 |
| 1730737740 | 5673 | -153 | -2.63 | 5703 | 5703 | 5673 | 0 |
| 1730475300 | 5826 | 653 | 12.62 | 5773 | 5826 | 5750 | 0 |
| 1730388900 | 5173 | -397 | -7.13 | 5326 | 5343 | 5173 | 0 |
| 1730305440 | 5570 | 266 | 5.02 | 5540 | 5739 | 5540 | 0 |
| 1730193840 | 5304 | -146 | -2.68 | 5272 | 5489 | 5272 | 0 |
| 1730132940 | 5450 | 126 | 2.37 | 5450 | 5450 | 5316 | 0 |
| 1729869960 | 5324 | 176 | 3.42 | 4962 | 5324 | 4962 | 0 |
| 1729783680 | 5148 | -23 | -0.44 | 4736 | 5148 | 4736 | 0 |
| 1729697340 | 5171 | -158 | -2.96 | 5293 | 5786 | 5171 | 0 |
| 1729610340 | 5329 | 136 | 2.62 | 5065 | 5329 | 5065 | 0 |
| 1729524420 | 5193 | -106 | -2.00 | 5265 | 5291 | 5193 | 0 |
| 1729262100 | 5299 | 92 | 1.77 | 5209 | 5299 | 5209 | 0 |
| 1729178580 | 5207 | 164 | 3.25 | 5151 | 5207 | 5151 | 0 |
| 1729092540 | 5043 | -32 | -0.63 | 5043 | 5129 | 5043 | 0 |
| 1729006140 | 5075 | -174 | -3.31 | 5219 | 5219 | 5075 | 0 |
| 1728919680 | 5249 | 1 | 0.02 | 5259 | 5259 | 5249 | 0 |
| 1728657480 | 5248 | 113 | 2.20 | 5160 | 5248 | 4797 | 0 |
| 1728574140 | 5135 | 126 | 2.52 | 5061 | 5158 | 4627 | 0 |
| 1728484740 | 5009 | 82 | 1.66 | 4907 | 5009 | 4907 | 0 |
| 1728401340 | 4927 | 48 | 0.98 | 4875 | 4927 | 4838 | 0 |
| 1728311580 | 4879 | -114 | -2.28 | 5121 | 5131 | 4879 | 0 |
| 1728053040 | 4993 | 87 | 1.77 | 4986 | 5087 | 4536 | 0 |
| 1727966700 | 4906 | -154 | -3.04 | 4994 | 5080 | 4534 | 0 |
| 1727882940 | 5060 | 124 | 2.51 | 4942 | 5597 | 4931 | 0 |
| 1727793720 | 4936 | -50 | -1.00 | 5042 | 5134 | 4570 | 0 |
| 1727710080 | 4986 | -142 | -2.77 | 4880 | 5056 | 4880 | 0 |
| 1727447580 | 5128 | -138 | -2.62 | 5270 | 5336 | 5128 | 0 |
| 1727364240 | 5266 | -134 | -2.48 | 5474 | 5597 | 5062 | 0 |
| 1727277960 | 5400 | 18 | 0.33 | 5404 | 5455 | 5400 | 0 |
| 1727191740 | 5382 | 38 | 0.71 | 5428 | 5508 | 5382 | 0 |
| 1727102220 | 5344 | 107 | 2.04 | 5408 | 5408 | 5344 | 0 |
| 1726843740 | 5237 | -11 | -0.21 | 5258 | 5313 | 5186 | 0 |
| 1726756740 | 5248 | 4 | 0.08 | 5206 | 5314 | 5206 | 0 |
| 1726669920 | 5244 | 24 | 0.46 | 5162 | 5244 | 5124 | 0 |
| 1726586700 | 5220 | 194 | 3.86 | 5026 | 5220 | 5026 | 0 |
| 1726498920 | 5026 | -171 | -3.29 | 5146 | 5209 | 5026 | 0 |
| 1726238280 | 5197 | 121 | 2.38 | 5178 | 5253 | 5178 | 0 |
| 1726151880 | 5076 | 298 | 6.24 | 4994 | 5120 | 4994 | 0 |
| 1726068360 | 4778 | 0 | 0.00 | 4778 | 4778 | 4778 | 0 |
| 1725981960 | 4778 | 226 | 4.96 | 4610 | 4890 | 4552 | 0 |
| 1725892800 | 4552 | 124 | 2.80 | 4404 | 4792 | 4398 | 0 |
| 1725633480 | 4428 | -258 | -5.51 | 4890 | 4890 | 4428 | 0 |
| 1725547140 | 4686 | 116 | 2.54 | 4818 | 4818 | 4458 | 0 |
| 1725460740 | 4570 | -243 | -5.05 | 4864 | 4864 | 4570 | 0 |
| 1725374160 | 4813 | 93 | 1.97 | 4736 | 4950 | 4676 | 0 |
| 1725287700 | 4720 | 282 | 6.35 | 4792 | 4792 | 4720 | 0 |
| 1725028800 | 4438 | 26 | 0.59 | 4366 | 4438 | 4320 | 0 |
| 1724942100 | 4412 | -479 | -9.79 | 4351 | 4765 | 4351 | 0 |
| 1724858700 | 4891 | 288 | 6.26 | 4443 | 4891 | 4396 | 0 |
| 1724772540 | 4603 | -126 | -2.66 | 4589 | 4877 | 4589 | 0 |
