Hot Features
프리미엄
Leverage Shares 2x Goldman Sachs ETP Securities (2GS.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 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 4746 | 90 | 1.93 | 4694.5 | 4746 | 4463 | 0 |
| 1737044940 | 4656 | 443 | 10.52 | 4656 | 4656 | 4656 | 0 |
| 1736955300 | 4213 | 172 | 4.26 | 4156.5 | 4213 | 3938 | 0 |
| 1736869080 | 4041 | 114.5 | 2.92 | 3779 | 4041 | 3779 | 0 |
| 1736782500 | 3926.5 | -282.5 | -6.71 | 3926.5 | 3926.5 | 3926.5 | 0 |
| 1736524020 | 4209 | 17.5 | 0.42 | 4209 | 4209 | 4209 | 0 |
| 1736439600 | 4191.5 | 25.5 | 0.61 | 4191.5 | 4191.5 | 4191.5 | 0 |
| 1736353620 | 4166 | 17 | 0.41 | 4142.5 | 4166 | 3921 | 0 |
| 1736264400 | 4149 | 52.5 | 1.28 | 4140.5 | 4149 | 3918 | 0 |
| 1736180880 | 4096.5 | -28.5 | -0.69 | 4096.5 | 4096.5 | 4096.5 | 0 |
| 1735918500 | 4125 | 42 | 1.03 | 4125 | 4125 | 4125 | 0 |
| 1735832160 | 4083 | 295 | 7.79 | 4048.5 | 4083 | 3827.5 | 0 |
| 1735662660 | 3788 | 0 | 0.00 | 3788 | 3788 | 3788 | 0 |
| 1735576260 | 3788 | -349.5 | -8.45 | 4059.5 | 4059.5 | 3782 | 0 |
| 1735313700 | 4137.5 | 199 | 5.05 | 4137.5 | 4137.5 | 4137.5 | 0 |
| 1735057680 | 3938.5 | 0 | 0.00 | 3938.5 | 3938.5 | 3938.5 | 0 |
| 1734971280 | 3938.5 | 76 | 1.97 | 3960.5 | 3963 | 3738 | 0 |
| 1734712200 | 3862.5 | 121.5 | 3.25 | 3862.5 | 3862.5 | 3862.5 | 0 |
| 1734622440 | 3741 | -306.5 | -7.57 | 3741 | 3741 | 3741 | 0 |
| 1734536340 | 4047.5 | -175.5 | -4.16 | 4047.5 | 4047.5 | 4047.5 | 0 |
| 1734449880 | 4223 | 10.5 | 0.25 | 4169.5 | 4223 | 3951.5 | 0 |
| 1734366420 | 4212.5 | -140 | -3.22 | 4212.5 | 4212.5 | 4212.5 | 0 |
| 1734104460 | 4352.5 | 54 | 1.26 | 4079 | 4352.5 | 4079 | 0 |
| 1734020880 | 4298.5 | 282.5 | 7.03 | 4298.5 | 4298.5 | 4298.5 | 0 |
| 1733931060 | 4016 | -351.5 | -8.05 | 4016 | 4016 | 4016 | 0 |
| 1733848080 | 4367.5 | -49 | -1.11 | 4367.5 | 4367.5 | 4367.5 | 0 |
| 1733761860 | 4416.5 | 47.5 | 1.09 | 4416.5 | 4416.5 | 4416.5 | 0 |
| 1733495700 | 4369 | 204 | 4.90 | 4302.5 | 4369 | 4092 | 0 |
| 1733416140 | 4165 | -298.5 | -6.69 | 4386 | 4386 | 4164.5 | 0 |
| 1733326500 | 4463.5 | -296.5 | -6.23 | 4463.5 | 4463.5 | 4463.5 | 0 |
| 1733239800 | 4760 | 204.5 | 4.49 | 4485.5 | 4760 | 4485 | 0 |
| 1733156940 | 4555.5 | -263.5 | -5.47 | 4780.5 | 4780.5 | 4555.5 | 0 |
| 1732897620 | 4819 | 343 | 7.66 | 4819 | 4819 | 4819 | 0 |
| 1732808160 | 4476 | -150 | -3.24 | 4476 | 4476 | 4476 | 0 |
| 1732721820 | 4626 | 231 | 5.26 | 4626 | 4626 | 4626 | 0 |
| 1732638480 | 4395 | -188.5 | -4.11 | 4395 | 4395 | 4395 | 0 |
| 1732548840 | 4583.5 | 114.5 | 2.56 | 4583.5 | 4583.5 | 4583.5 | 0 |
| 1732289460 | 4469 | -250 | -5.30 | 4420 | 4469 | 4197 | 0 |
| 1732203480 | 4719 | 466 | 10.96 | 4262.5 | 4719 | 3930.5 | 0 |
| 1732120140 | 4253 | 283.5 | 7.14 | 4253 | 4253 | 4253 | 0 |
| 1732033620 | 3969.5 | -679 | -14.61 | 4209.5 | 4257.5 | 3969.5 | 0 |
| 1731947580 | 4648.5 | 152 | 3.38 | 4320.5 | 4648.5 | 4101 | 0 |
| 1731688080 | 4496.5 | -196 | -4.18 | 4496.5 | 4496.5 | 4496.5 | 0 |
| 1731598260 | 4692.5 | 405.5 | 9.46 | 4884 | 4884 | 4659.5 | 0 |
| 1731511920 | 4287 | -154.5 | -3.48 | 4287 | 4287 | 4287 | 0 |
| 1731428820 | 4441.5 | -122 | -2.67 | 4372.5 | 4907 | 4115.5 | 0 |
| 1731342540 | 4563.5 | 153 | 3.47 | 4254.5 | 4563.5 | 4254.5 | 0 |
| 1731083160 | 4410.5 | -190 | -4.13 | 4055.5 | 4410.5 | 3835.5 | 0 |
| 1730993820 | 4600.5 | 1 | 42.43 | 4311 | 4614 | 4000 | 0 |
| 1730910480 | 3230 | 0 | 0.00 | 3230 | 3230 | 3230 | 0 |
| 1730824080 | 3230 | 71 | 2.25 | 3230 | 3230 | 3230 | 0 |
| 1730737740 | 3159 | -156 | -4.71 | 3159 | 3159 | 3159 | 0 |
| 1730475300 | 3315 | 107 | 3.34 | 3531 | 3531 | 3315 | 0 |
| 1730388900 | 3208 | -164 | -4.86 | 3622.5 | 3622.5 | 2913 | 0 |
| 1730305440 | 3372 | -48.5 | -1.42 | 3116 | 3372 | 3116 | 0 |
| 1730193840 | 3420.5 | 144.5 | 4.41 | 3373.5 | 3420.5 | 3154 | 0 |
| 1730132940 | 3276 | -9 | -0.27 | 3276 | 3276 | 3276 | 0 |
| 1729869960 | 3285 | 99 | 3.11 | 3581 | 3581 | 3285 | 0 |
| 1729783680 | 3186 | -1 | -0.03 | 3273.5 | 3276 | 2912 | 0 |
| 1729697340 | 3187 | -162 | -4.84 | 3280.5 | 3330 | 3060.5 | 0 |
| 1729610340 | 3349 | -127 | -3.65 | 3349 | 3349 | 3349 | 0 |
| 1729524420 | 3476 | 192.5 | 5.86 | 3856 | 3856 | 3476 | 0 |
| 1729262100 | 3283.5 | -225 | -6.41 | 3447.5 | 3447.5 | 3283.5 | 0 |
