Hot Features
프리미엄
Invesco Markets III plc (EQGB.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 |
|---|---|---|---|---|---|---|---|
| 1732203480 | 39296 | 389 | 1.00 | 39377.449 | 39555 | 38649 | 776 |
| 1732120140 | 38907 | -163 | -0.42 | 39352.642 | 39427.5 | 38535 | 429 |
| 1732033620 | 39070 | -54 | -0.14 | 39099.999 | 39110.5 | 38555.5 | 332 |
| 1731947580 | 39124 | 241 | 0.62 | 38886.15 | 39373.5 | 38538.5 | 344 |
| 1731688080 | 38883 | -1 | -2.57 | 39403.15 | 39685.5 | 38687.5 | 1235 |
| 1731598260 | 39907.5 | -67 | -0.17 | 39954.999 | 40259.5 | 39657.5 | 329 |
| 1731511920 | 39974.5 | -58 | -0.14 | 39971.75 | 40475 | 39663 | 742 |
| 1731428820 | 40032.5 | -69 | -0.17 | 40067.9 | 40309.5 | 39804 | 505 |
| 1731342540 | 40101.5 | 44 | 0.11 | 40247.55 | 40311.499 | 39982 | 694 |
| 1731083160 | 40057.5 | 95.5 | 0.24 | 40130.85 | 40537 | 39839 | 626 |
| 1730993820 | 39962 | 1 | 4.21 | 39581.999 | 39974 | 39497.5 | 1993 |
| 1730910480 | 38348 | 0 | 0.00 | 38348 | 38348 | 38348 | 0 |
| 1730824080 | 38348 | 225 | 0.59 | 37984.7 | 38403 | 37984 | 395 |
| 1730737740 | 38123 | -89 | -0.23 | 38133.399 | 38285 | 37741 | 562 |
| 1730475300 | 38212 | 292 | 0.77 | 37952.099 | 38578 | 37527.5 | 862 |
| 1730388900 | 37920 | -1 | -2.62 | 38373.034 | 38613 | 37833 | 1327 |
| 1730305440 | 38941 | 11 | 0.03 | 39150.799 | 39178 | 38735 | 666 |
| 1730193840 | 38930 | 118.5 | 0.31 | 38743.55 | 39028 | 38112.5 | 547 |
| 1730132940 | 38811.5 | -130.5 | -0.34 | 38928.999 | 39043 | 38597 | 746 |
| 1729869960 | 38942 | 561 | 1.46 | 38673.399 | 39127 | 38487.5 | 412 |
| 1729783680 | 38381 | 52.5 | 0.14 | 38441.15 | 38750.5 | 38112.5 | 388 |
| 1729697340 | 38328.5 | -293 | -0.76 | 38699.6 | 38743 | 38193 | 1378 |
| 1729610340 | 38621.5 | 230.5 | 0.60 | 38567.79 | 38787.5 | 38262 | 891 |
| 1729524420 | 38391 | -271 | -0.70 | 38530.6 | 38733.5 | 38274.5 | 800 |
| 1729262100 | 38662 | 130.5 | 0.34 | 38580.399 | 38694 | 38514.5 | 530 |
| 1729178580 | 38531.5 | 272.5 | 0.71 | 38551.149 | 39033 | 38270 | 1284 |
| 1729092540 | 38259 | -214.5 | -0.56 | 38397 | 38428 | 37945 | 0 |
| 1729006140 | 38473.5 | -266 | -0.69 | 38832.25 | 39027 | 38315 | 928 |
| 1728919680 | 38739.5 | 243.5 | 0.63 | 38577.441 | 38959.5 | 38516 | 1296 |
| 1728657480 | 38496 | -4.5 | -0.01 | 38365.299 | 38936.5 | 38286 | 41 |
| 1728574140 | 38500.5 | 93 | 0.24 | 38498.099 | 39201.5 | 38279 | 1013 |
| 1728484740 | 38407.5 | 355.5 | 0.93 | 38088.317 | 38588.5 | 38064.099 | 1170 |
| 1728401340 | 38052 | 118.5 | 0.31 | 37587.74 | 38188.5 | 37540.5 | 1109 |
| 1728311580 | 37933.5 | 189.5 | 0.50 | 38018.099 | 38073 | 37706 | 680 |
| 1728053040 | 37744 | 182.5 | 0.49 | 37933.299 | 38146 | 37592 | 270 |
| 1727966700 | 37561.5 | -141.5 | -0.38 | 37385.639 | 37999 | 37328.5 | 743 |
| 1727882940 | 37703 | 332.5 | 0.89 | 37517.799 | 37912 | 37173.5 | 970 |
| 1727793720 | 37370.5 | -632 | -1.66 | 38158.4 | 38209 | 37263 | 649 |
| 1727710080 | 38002.5 | -44 | -0.12 | 37953.299 | 38238.5 | 37815.5 | 717 |
| 1727447580 | 38046.5 | 34 | 0.09 | 38100.78 | 38455.5 | 37947.5 | 472 |
| 1727364240 | 38012.5 | 16 | 0.04 | 38511.099 | 38601.099 | 37834 | 690 |
| 1727277960 | 37996.5 | 215 | 0.57 | 37721.4 | 38187.5 | 37610.5 | 806 |
| 1727191740 | 37781.5 | 45.5 | 0.12 | 37903.299 | 38229 | 37298.5 | 195 |
| 1727102220 | 37736 | 349.5 | 0.93 | 37686.98 | 38500 | 37336 | 458 |
| 1726843740 | 37386.5 | -418 | -1.11 | 37553.699 | 38223 | 36700 | 440 |
| 1726756740 | 37804.5 | 924 | 2.51 | 37407.301 | 37847.5 | 37326.5 | 2033 |
| 1726669920 | 36880.5 | -244.5 | -0.66 | 36924.6 | 37058 | 36786.5 | 636 |
| 1726586700 | 37125 | 286.5 | 0.78 | 37120.38 | 37250 | 36962 | 232 |
| 1726498920 | 36838.5 | -236.5 | -0.64 | 37015.5 | 37153 | 36674 | 0 |
| 1726238280 | 37075 | 441.5 | 1.21 | 37091.89 | 37187 | 36755.5 | 42 |
| 1726151880 | 36633.5 | 1 | 2.83 | 36611.06 | 36858 | 36448 | 414 |
| 1726068360 | 35624 | 0 | 0.00 | 35624 | 35624 | 35624 | 0 |
| 1725981960 | 35624 | 454.5 | 1.29 | 35421.89 | 35852.5 | 35272.5 | 449 |
| 1725892800 | 35169.5 | 57 | 0.16 | 35281.399 | 35540 | 35088 | 62 |
| 1725633480 | 35112.5 | -711.5 | -1.99 | 35497.74 | 36295 | 35075 | 1022 |
| 1725547140 | 35824 | -227.5 | -0.63 | 35865.89 | 36400.5 | 34955.5 | 340 |
| 1725460740 | 36051.5 | -318.5 | -0.88 | 35689.89 | 36467 | 35653.5 | 970 |
| 1725374160 | 36370 | -873.5 | -2.35 | 37115.699 | 37203.5 | 36301.28 | 490 |
| 1725287700 | 37243.5 | 382 | 1.04 | 37025.06 | 37243.5 | 36956.5 | 296 |
| 1725028800 | 36861.5 | -299 | -0.80 | 36969.23 | 37373.5 | 36787.5 | 78 |
| 1724942100 | 37160.5 | 510 | 1.39 | 36598.6 | 37448.5 | 36598.6 | 976 |
| 1724858700 | 36650.5 | -499 | -1.34 | 37127.72 | 37255 | 36618.5 | 219 |
| 1724772540 | 37149.5 | -247 | -0.66 | 37097.89 | 37391.5 | 36644 | 820 |
| 1724423820 | 37396.5 | -81.5 | -0.22 | 37286.556 | 37653 | 37096 | 1117 |
| 1724340540 | 37478 | -59.5 | -0.16 | 37678.999 | 38019.5 | 37468.74 | 406 |
