Hot Features
프리미엄
Leverage Shares 2x JPMorgan ETP Securities (2JPM.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 |
|---|---|---|---|---|---|---|---|
| 1738254840 | 5656 | -64.5 | -1.13 | 5656 | 5656 | 5656 | 0 |
| 1738165140 | 5720.5 | 165 | 2.97 | 5720.5 | 5720.5 | 5720.5 | 0 |
| 1738078980 | 5555.5 | 167.5 | 3.11 | 5555.5 | 5555.5 | 5555.5 | 0 |
| 1737975300 | 5388 | -246 | -4.37 | 5384.5 | 5388 | 5111.5 | 0 |
| 1737735960 | 5634 | 97.5 | 1.76 | 5634 | 5634 | 5634 | 0 |
| 1737649680 | 5536.5 | 19 | 0.34 | 5536.5 | 5536.5 | 5536.5 | 0 |
| 1737563340 | 5517.5 | 0 | 0.00 | 5517.5 | 5517.5 | 5517.5 | 0 |
| 1737476940 | 5517.5 | -1 | -15.99 | 5517.5 | 5517.5 | 5517.5 | 0 |
| 1737390480 | 6567.5 | 1 | 25.59 | 5493 | 6567.5 | 5493 | 0 |
| 1737131340 | 5229.5 | -242 | -4.42 | 5227.5 | 5229.5 | 4971 | 0 |
| 1737044940 | 5471.5 | 495.5 | 9.96 | 5471.5 | 5471.5 | 5471.5 | 0 |
| 1736955300 | 4976 | 84.5 | 1.73 | 4920.5 | 4976 | 4675 | 0 |
| 1736869080 | 4891.5 | 211 | 4.51 | 4891.5 | 4891.5 | 4891.5 | 0 |
| 1736782500 | 4680.5 | -58.5 | -1.23 | 4680.5 | 4680.5 | 4680.5 | 0 |
| 1736524020 | 4739 | -144.5 | -2.96 | 4739 | 4739 | 4739 | 0 |
| 1736439600 | 4883.5 | 147.5 | 3.11 | 4883.5 | 4883.5 | 4883.5 | 0 |
| 1736353620 | 4736 | 126.5 | 2.74 | 4684.5 | 4736 | 4458 | 0 |
| 1736264400 | 4609.5 | -105 | -2.23 | 4563.5 | 4609.5 | 4340.5 | 0 |
| 1736180880 | 4714.5 | 96.5 | 2.09 | 4685.5 | 4714.5 | 4461.5 | 0 |
| 1735918500 | 4618 | 260.5 | 5.98 | 4618 | 4618 | 4618 | 0 |
| 1735832160 | 4357.5 | -193 | -4.24 | 4576 | 4576 | 4355.5 | 0 |
| 1735662660 | 4550.5 | 0 | 0.00 | 4550.5 | 4550.5 | 4550.5 | 0 |
| 1735576260 | 4550.5 | -74 | -1.60 | 4490.5 | 4550.5 | 4269 | 0 |
| 1735313700 | 4624.5 | 111 | 2.46 | 4624.5 | 4624.5 | 4624.5 | 0 |
| 1735057680 | 4513.5 | 0 | 0.00 | 4513.5 | 4513.5 | 4513.5 | 0 |
| 1734971280 | 4513.5 | 185.5 | 4.29 | 4462.5 | 4513.5 | 4239.5 | 0 |
| 1734712200 | 4328 | 101 | 2.39 | 4328 | 4328 | 4328 | 0 |
| 1734622440 | 4227 | -202.5 | -4.57 | 4227 | 4227 | 4227 | 0 |
| 1734536340 | 4429.5 | -18 | -0.40 | 4429.5 | 4429.5 | 4429.5 | 0 |
| 1734449880 | 4447.5 | -66 | -1.46 | 4445.5 | 4447.5 | 4226 | 0 |
| 1734366420 | 4513.5 | -114 | -2.46 | 4513.5 | 4513.5 | 4513.5 | 0 |
| 1734104460 | 4627.5 | -5.5 | -0.12 | 4575.5 | 4627.5 | 4353 | 0 |
| 1734020880 | 4633 | 3 | 0.06 | 4633 | 4633 | 4633 | 0 |
| 1733931060 | 4630 | -43 | -0.92 | 4576.5 | 4630 | 4354.5 | 0 |
| 1733848080 | 4673 | -125.5 | -2.62 | 4673 | 4673 | 4673 | 0 |
| 1733761860 | 4798.5 | 90 | 1.91 | 4798.5 | 4798.5 | 4798.5 | 0 |
| 1733495700 | 4708.5 | 54 | 1.16 | 4708.5 | 4708.5 | 4708.5 | 0 |
| 1733416140 | 4654.5 | -70 | -1.48 | 4654.5 | 4654.5 | 4654.5 | 0 |
| 1733326500 | 4724.5 | -74.5 | -1.55 | 4724.5 | 4724.5 | 4724.5 | 0 |
| 1733239800 | 4799 | -127.5 | -2.59 | 4799 | 4799 | 4799 | 0 |
| 1733156940 | 4926.5 | 307.5 | 6.66 | 4926.5 | 4926.5 | 4926.5 | 0 |
| 1732897620 | 4619 | -302.5 | -6.15 | 4787.5 | 5173 | 4599.5 | 0 |
| 1732808160 | 4921.5 | -52.5 | -1.06 | 4921.5 | 4921.5 | 4921.5 | 0 |
| 1732721820 | 4974 | -102 | -2.01 | 4922.5 | 4974 | 4683 | 0 |
| 1732638480 | 5076 | 102.5 | 2.06 | 5076 | 5076 | 5076 | 0 |
| 1732548840 | 4973.5 | 212.5 | 4.46 | 4973.5 | 4973.5 | 4973.5 | 0 |
| 1732289460 | 4761 | -105 | -2.16 | 4761 | 4761 | 4761 | 0 |
| 1732203480 | 4866 | 202 | 4.33 | 4597.5 | 4866 | 4387 | 0 |
| 1732120140 | 4664 | -96 | -2.02 | 4664 | 4664 | 4664 | 0 |
| 1732033620 | 4760 | 10.5 | 0.22 | 4760 | 4760 | 4760 | 0 |
| 1731947580 | 4749.5 | 246 | 5.46 | 4748.5 | 4749.5 | 4517 | 0 |
| 1731688080 | 4503.5 | -65.5 | -1.43 | 4503.5 | 4503.5 | 4503.5 | 0 |
| 1731598260 | 4569 | 56.5 | 1.25 | 4567.5 | 4569 | 4346 | 0 |
| 1731511920 | 4512.5 | 63.5 | 1.43 | 4512.5 | 4512.5 | 4512.5 | 0 |
| 1731428820 | 4449 | 39 | 0.88 | 4448.5 | 4449 | 4234 | 0 |
| 1731342540 | 4410 | 265.5 | 6.41 | 4410 | 4410 | 4410 | 0 |
| 1731083160 | 4144.5 | -736 | -15.08 | 4144.5 | 4144.5 | 4144.5 | 0 |
| 1730993820 | 4880.5 | 1 | 43.46 | 4695.5 | 4880.5 | 4462.5 | 0 |
| 1730910480 | 3402 | 0 | 0.00 | 3402 | 3402 | 3402 | 0 |
| 1730824080 | 3402 | -510.5 | -13.05 | 3764.5 | 3817 | 3402 | 0 |
| 1730737740 | 3912.5 | -46 | -1.16 | 3912.5 | 3912.5 | 3912.5 | 0 |
| 1730475300 | 3958.5 | 20 | 0.51 | 3882.5 | 3958.5 | 3662.5 | 0 |
| 1730388900 | 3938.5 | 27.5 | 0.70 | 3938.5 | 3938.5 | 3938.5 | 0 |
