Hot Features
프리미엄
L&G Battery ValueChain UCITS ETF (BATT.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 | 1442.4 | 21.6 | 1.52 | 1435.1 | 1455.4 | 1432.2 | 0 |
| 1737044940 | 1420.8 | 7.2 | 0.51 | 1423.2 | 1423.5 | 1404.6 | 0 |
| 1736955300 | 1413.6 | 24.8 | 1.79 | 1388.6 | 1422.2 | 1386.1 | 0 |
| 1736869080 | 1388.8 | 19.3 | 1.41 | 1392.6 | 1420.2 | 1384.5 | 0 |
| 1736782500 | 1369.5 | -3.5 | -0.25 | 1379 | 1382 | 1366.6 | 0 |
| 1736524020 | 1373 | -18 | -1.29 | 1383.9 | 1389.6 | 1355.6 | 0 |
| 1736439600 | 1391 | -4.5 | -0.32 | 1394.3 | 1413.2 | 1376.1 | 0 |
| 1736353620 | 1395.5 | -11.6 | -0.82 | 1401 | 1408.6 | 1390.8 | 0 |
| 1736264400 | 1407.1 | -7.8 | -0.55 | 1394.5 | 1413.5 | 1393.9 | 0 |
| 1736180880 | 1414.9 | 37.8 | 2.74 | 1391.7 | 1426.2 | 1389.8 | 0 |
| 1735918500 | 1377.1 | -7.4 | -0.53 | 1380.3 | 1389.7 | 1372.4 | 0 |
| 1735832160 | 1384.5 | 31.5 | 2.33 | 1355.4 | 1388.7 | 1348.6 | 0 |
| 1735662660 | 1353 | 0 | 0.00 | 1353 | 1353 | 1353 | 0 |
| 1735576260 | 1353 | -12.9 | -0.94 | 1358.9 | 1365.3 | 1339.5 | 0 |
| 1735313700 | 1365.9 | 19.6 | 1.46 | 1377.4 | 1389 | 1359.2 | 0 |
| 1735057680 | 1346.3 | 0 | 0.00 | 1346.3 | 1346.3 | 1346.3 | 0 |
| 1734971280 | 1346.3 | 10.9 | 0.82 | 1345.5 | 1349.5 | 1337.7 | 0 |
| 1734712200 | 1335.4 | 8.5 | 0.64 | 1316.6 | 1339.6 | 1299 | 0 |
| 1734622440 | 1326.9 | -32.8 | -2.41 | 1323.4 | 1338.4 | 1318.6 | 0 |
| 1734536340 | 1359.7 | 34 | 2.56 | 1348.2 | 1366.5 | 1348.2 | 0 |
| 1734449880 | 1325.7 | -10 | -0.75 | 1330.5 | 1336.9 | 1323.7 | 0 |
| 1734366420 | 1335.7 | -5.5 | -0.41 | 1343.6 | 1343.7 | 1327.8 | 0 |
| 1734104460 | 1341.2 | -2.5 | -0.19 | 1341.6 | 1357.6 | 1325.5 | 0 |
| 1734020880 | 1343.7 | 8.1 | 0.61 | 1343.9 | 1358.3 | 1327.1 | 0 |
| 1733931060 | 1335.6 | 8.5 | 0.64 | 1325.7 | 1351 | 1323.7 | 0 |
| 1733848080 | 1327.1 | -4.9 | -0.37 | 1333.3 | 1343.7 | 1325.1 | 0 |
| 1733761860 | 1332 | 12.2 | 0.92 | 1321.6 | 1353.4 | 1321.6 | 0 |
| 1733495700 | 1319.8 | 5.2 | 0.40 | 1309.6 | 1336.3 | 1305.8 | 0 |
| 1733416140 | 1314.6 | -6.3 | -0.48 | 1316.6 | 1329.2 | 1299.8 | 0 |
| 1733326500 | 1320.9 | -11.1 | -0.83 | 1319.5 | 1340.3 | 1317.6 | 0 |
| 1733239800 | 1332 | 1.9 | 0.14 | 1338.9 | 1352.3 | 1325.6 | 0 |
| 1733156940 | 1330.1 | 9.9 | 0.75 | 1324.5 | 1345.7 | 1313.5 | 0 |
| 1732897620 | 1320.2 | 6.1 | 0.46 | 1305.7 | 1322.4 | 1300.8 | 0 |
| 1732808160 | 1314.1 | 2.2 | 0.17 | 1316 | 1319 | 1312.2 | 0 |
| 1732721820 | 1311.9 | -15.9 | -1.20 | 1314 | 1330.3 | 1301 | 0 |
| 1732638480 | 1327.8 | -19.4 | -1.44 | 1332.9 | 1338.3 | 1315.8 | 0 |
| 1732548840 | 1347.2 | 15.4 | 1.16 | 1344.8 | 1358.6 | 1334.3 | 0 |
| 1732289460 | 1331.8 | 12.3 | 0.93 | 1325.6 | 1340 | 1310.2 | 0 |
| 1732203480 | 1319.5 | 17.5 | 1.34 | 1305.1 | 1325.4 | 1294.9 | 0 |
| 1732120140 | 1302 | -13.3 | -1.01 | 1313.1 | 1317.3 | 1299.4 | 0 |
| 1732033620 | 1315.3 | -3 | -0.23 | 1314.8 | 1318.7 | 1287 | 0 |
| 1731947580 | 1318.3 | 18.3 | 1.41 | 1317.1 | 1321.1 | 1297.6 | 0 |
| 1731688080 | 1300 | -21.2 | -1.60 | 1296.8 | 1307.8 | 1295 | 0 |
| 1731598260 | 1321.2 | 8.3 | 0.63 | 1320.7 | 1330.1 | 1317.5 | 0 |
| 1731511920 | 1312.9 | -9.2 | -0.70 | 1308.2 | 1321.2 | 1305.3 | 0 |
| 1731428820 | 1322.1 | -3.4 | -0.26 | 1336.6 | 1338.9 | 1316.3 | 0 |
| 1731342540 | 1325.5 | 27 | 2.08 | 1319.4 | 1334.9 | 1314.9 | 0 |
| 1731083160 | 1298.5 | -11.2 | -0.86 | 1309.1 | 1314.2 | 1283.6 | 0 |
| 1730993820 | 1309.7 | -19.7 | -1.48 | 1299.7 | 1311.8 | 1295.6 | 0 |
| 1730910480 | 1329.4 | 0 | 0.00 | 1329.4 | 1329.4 | 1329.4 | 0 |
| 1730824080 | 1329.4 | 11.8 | 0.90 | 1322 | 1330.7 | 1303.3 | 0 |
| 1730737740 | 1317.6 | 9.3 | 0.71 | 1308.6 | 1327.7 | 1295.5 | 0 |
| 1730475300 | 1308.3 | 13.8 | 1.07 | 1296.9 | 1317.9 | 1285.2 | 0 |
| 1730388900 | 1294.5 | -8.5 | -0.65 | 1290.8 | 1310.9 | 1278.6 | 0 |
| 1730305440 | 1303 | -7.6 | -0.58 | 1307.8 | 1317.6 | 1296.1 | 0 |
| 1730193840 | 1310.6 | -16.4 | -1.24 | 1329.8 | 1330.2 | 1307.7 | 0 |
| 1730132940 | 1327 | 17.7 | 1.35 | 1319.7 | 1329.7 | 1295.5 | 0 |
| 1729869960 | 1309.3 | 21 | 1.63 | 1297.2 | 1315.7 | 1281.6 | 0 |
| 1729783680 | 1288.3 | 11.1 | 0.87 | 1289 | 1307.8 | 1276.2 | 0 |
| 1729697340 | 1277.2 | -5.8 | -0.45 | 1287.1 | 1293.2 | 1277 | 0 |
| 1729610340 | 1283 | 2.4 | 0.19 | 1279.9 | 1297.5 | 1267.2 | 0 |
| 1729524420 | 1280.6 | -16.3 | -1.26 | 1292.6 | 1306 | 1280.5 | 0 |
| 1729262100 | 1296.9 | 3.7 | 0.29 | 1286.1 | 1299.8 | 1278.5 | 0 |
