Hot Features
프리미엄
FIL Fund Management Ireland Limited (FUSI.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 | 817.125 | -7.88 | -0.95 | 823.125 | 833.125 | 815.625 | 0 |
| 1741278540 | 825 | 5.13 | 0.63 | 826.625 | 830.75 | 817.75 | 0 |
| 1741189020 | 819.875 | -12.88 | -1.55 | 832.375 | 833.75 | 818.125 | 0 |
| 1741083780 | 832.75 | -22.88 | -2.67 | 10.6008 | 847.25 | 10.6008 | 10000 |
| 1741016520 | 855.625 | 0.88 | 0.10 | 865.25 | 866.875 | 853 | 0 |
| 1740760080 | 854.75 | -7.25 | -0.84 | 853.875 | 857.75 | 850.25 | 0 |
| 1740673980 | 862 | -1.75 | -0.20 | 861.625 | 865.75 | 851.125 | 0 |
| 1740584040 | 863.75 | 4.5 | 0.52 | 864.375 | 866.125 | 859.25 | 0 |
| 1740498240 | 859.25 | -10.13 | -1.16 | 865 | 875 | 855.5 | 0 |
| 1740414420 | 869.375 | -5.38 | -0.61 | 869.875 | 872.375 | 866.25 | 0 |
| 1740152280 | 874.75 | -3.38 | -0.38 | 876.375 | 880.875 | 872.25 | 0 |
| 1740068940 | 878.125 | -5.38 | -0.61 | 882 | 885 | 875.75 | 0 |
| 1739982540 | 883.5 | 7.38 | 0.84 | 880.5 | 883.875 | 876.5 | 0 |
| 1739895960 | 876.125 | -0.25 | -0.03 | 878.75 | 880.5 | 874.125 | 0 |
| 1739806500 | 876.375 | 0.63 | 0.07 | 877.5 | 879.375 | 875.375 | 0 |
| 1739547420 | 875.75 | 0 | 0.00 | 879.25 | 880.375 | 873 | 0 |
| 1739460900 | 875.75 | -0.63 | -0.07 | 10.939 | 888.625 | 10.939 | 1820 |
| 1739378040 | 876.375 | -6.13 | -0.69 | 881.125 | 893 | 874.25 | 0 |
| 1739291220 | 882.5 | 1.13 | 0.13 | 883.5 | 884.875 | 876.5 | 0 |
| 1739202480 | 881.375 | 4.25 | 0.48 | 877.125 | 885 | 876.5 | 0 |
| 1738937700 | 877.125 | -3.38 | -0.38 | 880.875 | 890.75 | 875 | 0 |
| 1738855980 | 880.5 | 12 | 1.38 | 876.75 | 893 | 875.25 | 0 |
| 1738772880 | 868.5 | 0.75 | 0.09 | 865.375 | 877.875 | 862.25 | 0 |
| 1738686480 | 867.75 | -1.25 | -0.14 | 867.75 | 882.75 | 863.25 | 0 |
| 1738596900 | 869 | -15 | -1.70 | 870.375 | 873.75 | 862.625 | 0 |
| 1738337520 | 884 | 8.13 | 0.93 | 882 | 886.875 | 880.5 | 0 |
| 1738254840 | 875.875 | -5.38 | -0.61 | 880.125 | 892.125 | 872.625 | 0 |
| 1738165140 | 881.25 | 1.88 | 0.21 | 881.75 | 885.75 | 880 | 0 |
| 1738078980 | 879.375 | 8.75 | 1.01 | 880.25 | 883.625 | 876 | 0 |
| 1737975300 | 870.625 | -15.63 | -1.76 | 876.125 | 877.5 | 861.75 | 0 |
| 1737735960 | 886.25 | -7.25 | -0.81 | 891.625 | 894.125 | 885.5 | 0 |
| 1737649680 | 893.5 | 3.5 | 0.39 | 895.375 | 901.75 | 889.875 | 0 |
| 1737563340 | 890 | 0 | 0.00 | 890 | 890 | 890 | 0 |
| 1737476940 | 890 | 0 | 0.00 | 889.25 | 895.875 | 887.75 | 0 |
| 1737390480 | 890 | -6.75 | -0.75 | 893.375 | 897.25 | 884 | 0 |
| 1737131340 | 896.75 | 9.13 | 1.03 | 891.75 | 899.625 | 889.75 | 0 |
| 1737044940 | 887.625 | 3.38 | 0.38 | 893.5 | 893.5 | 885.5 | 0 |
| 1736955300 | 884.25 | 10.13 | 1.16 | 873.875 | 886.75 | 871.125 | 0 |
| 1736869080 | 874.125 | 3.75 | 0.43 | 877.625 | 884.25 | 871 | 0 |
| 1736782500 | 870.375 | 0.13 | 0.01 | 872.25 | 873.625 | 866.25 | 0 |
| 1736524020 | 870.25 | -8.13 | -0.93 | 877.75 | 887.875 | 866.625 | 0 |
| 1736439600 | 878.375 | 5.25 | 0.60 | 878.125 | 886 | 869.625 | 0 |
| 1736353620 | 873.125 | 3.63 | 0.42 | 866.625 | 883.25 | 866.375 | 0 |
| 1736264400 | 869.5 | -5.63 | -0.64 | 866.625 | 873.375 | 865.25 | 0 |
| 1736180880 | 875.125 | 5.5 | 0.63 | 872.25 | 877.25 | 868.125 | 0 |
| 1735918500 | 869.625 | -1.25 | -0.14 | 868.75 | 871.25 | 863.75 | 0 |
| 1735832160 | 870.875 | 11.38 | 1.32 | 863.125 | 875.875 | 862.25 | 0 |
| 1735662660 | 859.5 | 0 | 0.00 | 859.5 | 859.5 | 859.5 | 0 |
| 1735576260 | 859.5 | -3.5 | -0.41 | 862 | 864.375 | 852.875 | 0 |
| 1735313700 | 863 | 1.25 | 0.15 | 873.75 | 875 | 861.75 | 0 |
| 1735057680 | 861.75 | 0 | 0.00 | 861.75 | 861.75 | 861.75 | 0 |
| 1734971280 | 861.75 | 1.38 | 0.16 | 863.75 | 864.75 | 858.75 | 0 |
| 1734712200 | 860.375 | 3.25 | 0.38 | 850.375 | 860.75 | 846.375 | 0 |
| 1734622440 | 857.125 | -12 | -1.38 | 851.625 | 858.875 | 847.75 | 0 |
| 1734536340 | 869.125 | 2.5 | 0.29 | 870.625 | 871.625 | 867.125 | 0 |
| 1734449880 | 866.625 | -6.38 | -0.73 | 868.5 | 871.375 | 864 | 0 |
| 1734366420 | 873 | -3.5 | -0.40 | 878 | 878 | 870.875 | 0 |
| 1734104460 | 876.5 | 3 | 0.34 | 879.125 | 880.5 | 875.125 | 0 |
| 1734020880 | 873.5 | 1.38 | 0.16 | 868.375 | 875.25 | 865.625 | 0 |
| 1733931060 | 872.125 | 0.38 | 0.04 | 869.625 | 873 | 868.25 | 0 |
| 1733848080 | 871.75 | -2.13 | -0.24 | 874.125 | 875.625 | 868.75 | 0 |
| 1733761860 | 873.875 | -5.63 | -0.64 | 877.375 | 878.75 | 873 | 0 |
