Hot Features
프리미엄
Amundi DAX III UCITS ETF Acc (DAXX.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 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 17759.36 | -232.2 | -1.29 | 17888 | 17888 | 17513 | 104 |
| 1741278540 | 17991.56 | 539.56 | 3.09 | 17882 | 18054 | 17513 | 138 |
| 1741189020 | 17452 | 294.36 | 1.72 | 17448 | 17754 | 17098 | 3 |
| 1741083780 | 17157.64 | -388.36 | -2.21 | 17372 | 17372 | 16960 | 60 |
| 1741016520 | 17546 | 585.72 | 3.45 | 17146 | 17546 | 16836 | 2 |
| 1740760080 | 16960.28 | -185.92 | -1.08 | 16954 | 17060 | 16644 | 6 |
| 1740673980 | 17146.2 | -177.8 | -1.03 | 17120 | 17146.2 | 16794 | 37 |
| 1740584040 | 17324 | 268 | 1.57 | 17162 | 17324 | 16837 | 1 |
| 1740498240 | 17056 | 10.24 | 0.06 | 16962 | 17056 | 16649 | 0 |
| 1740414420 | 17045.76 | 153.76 | 0.91 | 17116 | 17153 | 16800 | 11 |
| 1740152280 | 16892 | -153.32 | -0.90 | 16992 | 16992 | 16670 | 0 |
| 1740068940 | 17045.32 | -386.4 | -2.22 | 17134 | 17134 | 16797 | 9 |
| 1739982540 | 17431.72 | 60.12 | 0.35 | 17372 | 17431.72 | 17044 | 7 |
| 1739895960 | 17371.6 | -16.4 | -0.09 | 17398 | 17408 | 17065 | 10 |
| 1739806500 | 17388 | 158 | 0.92 | 17220 | 17388 | 16897 | 0 |
| 1739547420 | 17230 | -66 | -0.38 | 17232 | 17232 | 16904 | 0 |
| 1739460900 | 17296 | 326 | 1.92 | 17176 | 17296 | 16842 | 0 |
| 1739378040 | 16970 | 144 | 0.86 | 16902 | 16970 | 16589 | 1 |
| 1739291220 | 16826 | 52 | 0.31 | 16792 | 16854 | 16490 | 11 |
| 1739202480 | 16774 | -30 | -0.18 | 16662 | 16774 | 16352 | 2 |
| 1738937700 | 16804 | 221 | 1.33 | 16806 | 17033 | 16499 | 0 |
| 1738855980 | 16583 | 184.4 | 1.12 | 16574 | 16776 | 16284 | 0 |
| 1738772880 | 16398.599 | 24.8 | 0.15 | 16352 | 16464 | 16074 | 19 |
| 1738686480 | 16373.8 | 112.8 | 0.69 | 16366 | 16426 | 16096 | 106 |
| 1738596900 | 16261 | -413 | -2.48 | 16236 | 16304 | 15970 | 0 |
| 1738337520 | 16674 | -20 | -0.12 | 16742 | 16744 | 16437 | 0 |
| 1738254840 | 16694 | 138 | 0.83 | 16654 | 16694 | 16357 | 0 |
| 1738165140 | 16556 | 46 | 0.28 | 16520 | 16640 | 16229 | 6 |
| 1738078980 | 16510 | 204 | 1.25 | 16476 | 16510 | 16185 | 0 |
| 1737975300 | 16306 | -339.8 | -2.04 | 16352 | 16452 | 16070 | 24 |
| 1737735960 | 16645.8 | 99.8 | 0.60 | 16646 | 16652 | 16341 | 4 |
| 1737649680 | 16546 | 206 | 1.26 | 16532 | 16598 | 16237 | 12 |
| 1737563340 | 16340 | 0 | 0.00 | 16340 | 16340 | 16340 | 0 |
| 1737476940 | 16340 | 26 | 0.16 | 16262 | 16340 | 15981 | 0 |
| 1737390480 | 16314 | 110 | 0.68 | 16206 | 16314 | 15930 | 0 |
| 1737131340 | 16204 | 248 | 1.55 | 16074 | 16204 | 15809 | 0 |
| 1737044940 | 15956 | 34 | 0.21 | 16020 | 16020 | 15747 | 0 |
| 1736955300 | 15922 | 332 | 2.13 | 15712 | 15922 | 15461 | 0 |
| 1736869080 | 15590 | 66 | 0.43 | 15588 | 15592 | 15344 | 0 |
| 1736782500 | 15524 | -99.6 | -0.64 | 15578 | 15584 | 15336 | 0 |
| 1736524020 | 15623.6 | 1.6 | 0.01 | 15622 | 15633 | 15381 | 1 |
| 1736439600 | 15622 | 58 | 0.37 | 15664 | 15664 | 15400 | 0 |
| 1736353620 | 15564 | 194 | 1.26 | 15446 | 15564 | 15209 | 0 |
| 1736264400 | 15370 | -9.72 | -0.06 | 15372 | 15512 | 15137 | 0 |
| 1736180880 | 15379.72 | 217.72 | 1.44 | 15206 | 15406 | 14982 | 16 |
| 1735918500 | 15162 | 7 | 0.05 | 15236 | 15244 | 15007 | 0 |
| 1735832160 | 15155 | -39.68 | -0.26 | 15118 | 15218 | 14903 | 0 |
| 1735662660 | 15194.68 | 0 | 0.00 | 15194.68 | 15194.68 | 15194.68 | 0 |
| 1735576260 | 15194.68 | 18.68 | 0.12 | 15166 | 15194.68 | 14942 | 47 |
| 1735313700 | 15176 | 56 | 0.37 | 15160 | 15176 | 14932 | 0 |
| 1735057680 | 15120 | 0 | 0.00 | 15120 | 15120 | 15120 | 0 |
| 1734971280 | 15120 | -35.64 | -0.24 | 15124 | 15132 | 14885 | 0 |
| 1734712200 | 15155.64 | -35.36 | -0.23 | 15122 | 15155.64 | 14890 | 2 |
| 1734622440 | 15191 | -183 | -1.19 | 15192 | 15196 | 14966 | 2 |
| 1734536340 | 15374 | 8 | 0.05 | 15370 | 15400 | 15138 | 2 |
| 1734449880 | 15366 | -72 | -0.47 | 15390 | 15394 | 15154 | 0 |
| 1734366420 | 15438 | -124 | -0.80 | 15570 | 15574 | 15318 | 0 |
| 1734104460 | 15562 | 141 | 0.91 | 15554 | 15562 | 15308 | 0 |
| 1734020880 | 15421 | -5 | -0.03 | 15432 | 15502 | 15184 | 0 |
| 1733931060 | 15426 | -30 | -0.19 | 15370 | 15426 | 15124 | 0 |
| 1733848080 | 15456 | -22 | -0.14 | 15418 | 15456 | 15187 | 3 |
| 1733761860 | 15478 | -52 | -0.33 | 15546 | 15552 | 15305 | 12 |
