Hot Features
프리미엄
iShares Euro Dividend UCITS ETF (IDVY.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 |
|---|---|---|---|---|---|---|---|
| 1740673980 | 1638.1 | -17.4 | -1.05 | 1644.7 | 1649.6 | 1632.9 | 0 |
| 1740584040 | 1655.5 | 21.2 | 1.30 | 1640.3 | 1655.5 | 1637.9 | 0 |
| 1740498240 | 1634.3 | 23.2 | 1.44 | 1609.4 | 1639.6 | 1608.5 | 0 |
| 1740414420 | 1611.1 | 12 | 0.75 | 1612.2 | 1613.5 | 1602.9 | 0 |
| 1740152280 | 1599.1 | 4 | 0.25 | 1597.2 | 1601.6 | 1591.9 | 0 |
| 1740068940 | 1595.1 | 0.1 | 0.01 | 1599.3 | 1607.8 | 1592.1 | 0 |
| 1739982540 | 1595 | -19.1 | -1.18 | 1614.2 | 1619.1 | 1595 | 0 |
| 1739895960 | 1614.1 | 10.8 | 0.67 | 1603 | 1614.1 | 1598 | 0 |
| 1739806500 | 1603.3 | 8.3 | 0.52 | 1596.4 | 1608.8 | 1592.2 | 0 |
| 1739547420 | 1595 | -2.5 | -0.16 | 1593.1 | 1599.2 | 1590.7 | 0 |
| 1739460900 | 1597.5 | 6.1 | 0.38 | 1599.2 | 1606.5 | 1593.9 | 0 |
| 1739378040 | 1591.4 | 14.8 | 0.94 | 1577.5 | 1594.1 | 1577.5 | 0 |
| 1739291220 | 1576.6 | 4.7 | 0.30 | 1575.4 | 1578 | 1571.7 | 0 |
| 1739202480 | 1571.9 | 4.8 | 0.31 | 1564.1 | 1575 | 1564.1 | 0 |
| 1738937700 | 1567.1 | -4.6 | -0.29 | 1573.3 | 1576.5 | 1550.8 | 0 |
| 1738855980 | 1571.7 | 24.7 | 1.60 | 1554.1 | 1582.6 | 1549.1 | 0 |
| 1738772880 | 1547 | -6.6 | -0.42 | 1553.8 | 1555.4 | 1545.4 | 0 |
| 1738686480 | 1553.6 | 13.3 | 0.86 | 1547.3 | 1556.9 | 1540.1 | 0 |
| 1738596900 | 1540.3 | -29.4 | -1.87 | 1536.5 | 1550.2 | 1529.1 | 0 |
| 1738337520 | 1569.7 | -5.7 | -0.36 | 1574.8 | 1576.5 | 1568.9 | 0 |
| 1738254840 | 1575.4 | 6.1 | 0.39 | 1565 | 1583.7 | 1565 | 0 |
| 1738165140 | 1569.3 | 4.5 | 0.29 | 1565.1 | 1572.8 | 1560.8 | 0 |
| 1738078980 | 1564.8 | 1 | 0.06 | 1559.6 | 1576.2 | 1557.1 | 0 |
| 1737975300 | 1563.8 | 12.8 | 0.83 | 1548.2 | 1565.9 | 1545.2 | 0 |
| 1737735960 | 1551 | -3.3 | -0.21 | 1559.5 | 1569 | 1543.8 | 0 |
| 1737649680 | 1554.3 | 0.5 | 0.03 | 1550 | 1569.5 | 1529.4 | 0 |
| 1737563340 | 1553.8 | 0 | 0.00 | 1553.8 | 1553.8 | 1553.8 | 0 |
| 1737476940 | 1553.8 | -1.1 | -0.07 | 1551 | 1554.5 | 1547.1 | 0 |
| 1737390480 | 1554.9 | 11.1 | 0.72 | 1554.4961 | 1561.8 | 1544.7 | 1519 |
| 1737131340 | 1543.8 | 15.9 | 1.04 | 1542.1 | 1548.8 | 1538.9 | 0 |
| 1737044940 | 1527.9 | 5.1 | 0.33 | 1530.9 | 1534.1 | 1524.4 | 0 |
| 1736955300 | 1522.8 | 15.8 | 1.05 | 1509.3 | 1532.9 | 1501.3 | 0 |
| 1736869080 | 1507 | 16.8 | 1.13 | 1503.3 | 1511 | 1499.3 | 0 |
| 1736782500 | 1490.2 | 6 | 0.40 | 1482.6161 | 1491.8 | 1479.7 | 775 |
| 1736524020 | 1484.2 | -4 | -0.27 | 1487.1 | 1494.2 | 1471 | 0 |
| 1736439600 | 1488.2 | 10.4 | 0.70 | 1481.6 | 1488.9 | 1477.2 | 0 |
| 1736353620 | 1477.8 | -0.5 | -0.03 | 1475.1 | 1478.4 | 1452.2 | 0 |
| 1736264400 | 1478.3 | 0.6 | 0.04 | 1471.8 | 1480.4 | 1463 | 0 |
| 1736180880 | 1477.7 | 21.1 | 1.45 | 1464.6 | 1478.7 | 1458.9 | 0 |
| 1735918500 | 1456.6 | -5 | -0.34 | 1459.6801 | 1465.1 | 1455.9 | 1568 |
| 1735832160 | 1461.6 | 14 | 0.97 | 1458.8 | 1466.9 | 1443.2 | 0 |
| 1735662660 | 1447.6 | 0 | 0.00 | 1447.6 | 1447.6 | 1447.6 | 0 |
| 1735576260 | 1447.6 | 2.4 | 0.17 | 1447.0559 | 1455.9 | 1441.2 | 1150 |
| 1735313700 | 1445.2 | 11.6 | 0.81 | 1443.9 | 1448.6 | 1436 | 0 |
| 1735057680 | 1433.6 | 0 | 0.00 | 1433.6 | 1433.6 | 1433.6 | 0 |
| 1734971280 | 1433.6 | 0.8 | 0.06 | 1432.3 | 1435.5 | 1422.9 | 0 |
| 1734712200 | 1432.8 | -1 | -0.07 | 1431.1 | 1433.6 | 1417.6 | 0 |
| 1734622440 | 1433.8 | -6.3 | -0.44 | 1425.1 | 1435 | 1421.3 | 0 |
| 1734536340 | 1440.1 | -0.8 | -0.06 | 1444.2 | 1446.2 | 1436.9 | 0 |
| 1734449880 | 1440.9 | -12.5 | -0.86 | 1447.1 | 1450.4 | 1440.9 | 0 |
| 1734366420 | 1453.4 | -18.4 | -1.25 | 1471.9 | 1474.8 | 1450.5 | 0 |
| 1734104460 | 1471.8 | 15.1 | 1.04 | 1461.2 | 1475.1 | 1460.9 | 0 |
| 1734020880 | 1456.7 | -9.2 | -0.63 | 1462.3 | 1467.5 | 1453.9 | 0 |
| 1733931060 | 1465.9 | -4 | -0.27 | 1469.2 | 1476.3 | 1460.6 | 0 |
| 1733848080 | 1469.9 | -9.8 | -0.66 | 1476.7 | 1477 | 1469 | 0 |
| 1733761860 | 1479.7 | -0.1 | -0.01 | 1481.3 | 1484.5 | 1478.5 | 0 |
| 1733495700 | 1479.8 | 2.6 | 0.18 | 1480.2 | 1487.8 | 1476.4 | 0 |
| 1733416140 | 1477.2 | 19.7 | 1.35 | 1457.4 | 1477.2 | 1456.3 | 0 |
| 1733326500 | 1457.5 | 2 | 0.14 | 1451.8 | 1463.9 | 1446 | 0 |
| 1733239800 | 1455.5 | 5.6 | 0.39 | 1456.7121 | 1459.6 | 1450.4 | 2194 |
| 1733156940 | 1449.9 | -2.3 | -0.16 | 1442.1121 | 1455.8 | 1435.1 | 740 |
| 1732897620 | 1452.2 | 1.2 | 0.08 | 1444.5 | 1453.6 | 1440.8 | 0 |
| 1732808160 | 1451 | 5 | 0.35 | 1449.1121 | 1453.9 | 1444.7 | 910 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
