Hot Features
프리미엄
Amundi MSCI World V UCITS ETF Acc (LCWL.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 |
|---|---|---|---|---|---|---|---|
| 1740155340 | 16.383199 | 0 | 0.00 | 16.383199 | 16.383199 | 16.383199 | 0 |
| 1740068940 | 16.383199 | 0.03 | 0.17 | 16.383199 | 16.383199 | 16.383199 | 1220 |
| 1739982540 | 16.3555 | -0.05 | -0.31 | 16.3555 | 16.3555 | 16.3555 | 2329 |
| 1739892900 | 16.4064 | 0 | 0.00 | 16.4064 | 16.4064 | 16.4064 | 0 |
| 1739806500 | 16.4064 | 0.02 | 0.14 | 16.4115 | 16.4115 | 16.4064 | 12590 |
| 1739547420 | 16.383199 | 0.03 | 0.16 | 16.383199 | 16.383199 | 16.383199 | 1125 |
| 1739460900 | 16.357199 | 0.01 | 0.05 | 16.317699 | 16.357199 | 16.317499 | 10840 |
| 1739378040 | 16.349499 | -0.11 | -0.64 | 16.378599 | 16.378599 | 16.3415 | 11065 |
| 1739288880 | 16.4554 | 0 | 0.00 | 16.4554 | 16.4554 | 16.4554 | 0 |
| 1739202480 | 16.4554 | 0.03 | 0.17 | 16.389399 | 16.4616 | 16.389399 | 1722 |
| 1738937700 | 16.427399 | 0 | 0.01 | 16.4134 | 16.433599 | 16.3994 | 5720 |
| 1738855980 | 16.4264 | 0.33 | 2.06 | 16.4264 | 16.4264 | 16.4264 | 1273 |
| 1738769700 | 16.0946 | 0 | 0.00 | 16.0946 | 16.0946 | 16.0946 | 0 |
| 1738683300 | 16.0946 | 0 | 0.00 | 16.0946 | 16.0946 | 16.0946 | 0 |
| 1738596900 | 16.0946 | -0.38 | -2.30 | 16.1726 | 16.2088 | 16.0946 | 29655 |
| 1738337520 | 16.4734 | 0.17 | 1.02 | 16.4538 | 16.4754 | 16.4538 | 7416 |
| 1738251540 | 16.3064 | 0 | 0.00 | 16.3064 | 16.3064 | 16.3064 | 0 |
| 1738165140 | 16.3064 | 0.17 | 1.07 | 16.342199 | 16.342199 | 16.3064 | 1975 |
| 1738061700 | 16.133 | 0 | 0.00 | 16.133 | 16.133 | 16.133 | 0 |
| 1737975300 | 16.133 | -0.3 | -1.85 | 16.146999 | 16.146999 | 15.9394 | 6180 |
| 1737735960 | 16.436599 | -0.02 | -0.10 | 16.477 | 16.477 | 16.436599 | 9984 |
| 1737649680 | 16.453399 | 0.19 | 1.16 | 16.453399 | 16.453399 | 16.453399 | 1200 |
| 1737563340 | 16.2646 | 0 | 0.00 | 16.2646 | 16.2646 | 16.2646 | 0 |
| 1737476940 | 16.2646 | 0 | 0.00 | 16.2646 | 16.2646 | 16.2646 | 0 |
| 1737390540 | 16.2646 | 0 | 0.00 | 16.2646 | 16.2646 | 16.2646 | 0 |
| 1737131340 | 16.2646 | 0 | 0.00 | 16.2646 | 16.2646 | 16.2646 | 0 |
| 1737044940 | 16.2646 | 0.11 | 0.68 | 16.2744 | 16.2744 | 16.2646 | 1254 |
| 1736955300 | 16.154399 | 0.09 | 0.57 | 16.154399 | 16.154399 | 16.154399 | 2800 |
| 1736869080 | 16.0634 | 0.06 | 0.39 | 16.026399 | 16.0634 | 16.026399 | 7448 |
| 1736783220 | 16.000399 | 0 | 0.00 | 16.000399 | 16.000399 | 16.000399 | 0 |
| 1736524020 | 16.000399 | 0.07 | 0.41 | 16.000399 | 16.000399 | 16.000399 | 5425 |
| 1736437200 | 15.935 | 0 | 0.00 | 15.935 | 15.935 | 15.935 | 0 |
| 1736350800 | 15.935 | 0 | 0.00 | 15.935 | 15.935 | 15.935 | 0 |
| 1736264400 | 15.935 | -0.05 | -0.31 | 15.935 | 15.935 | 15.935 | 2000 |
| 1736180880 | 15.9852 | 0.06 | 0.36 | 15.9356 | 15.9852 | 15.9224 | 6153 |
| 1735918560 | 15.9274 | 0 | 0.00 | 15.9274 | 15.9274 | 15.9274 | 0 |
| 1735832160 | 15.9274 | 0.16 | 1.04 | 15.7714 | 15.9274 | 15.7714 | 1708 |
| 1735662660 | 15.7632 | 0 | 0.00 | 15.7632 | 15.7632 | 15.7632 | 0 |
| 1735576260 | 15.7632 | -0.01 | -0.09 | 15.7632 | 15.7632 | 15.7632 | 716 |
| 1735313700 | 15.777 | -0.13 | -0.79 | 15.919 | 15.919 | 15.777 | 1727 |
| 1735054740 | 15.9034 | 0 | 0.00 | 15.9034 | 15.9034 | 15.9034 | 0 |
| 1734968340 | 15.9034 | 0 | 0.00 | 15.9034 | 15.9034 | 15.9034 | 0 |
| 1734709140 | 15.9034 | 0 | 0.00 | 15.9034 | 15.9034 | 15.9034 | 0 |
| 1734622740 | 15.9034 | 0 | 0.00 | 15.9034 | 15.9034 | 15.9034 | 0 |
| 1734536340 | 15.9034 | -0.13 | -0.81 | 15.8996 | 15.9034 | 15.8996 | 3205 |
| 1734450060 | 16.0338 | 0 | 0.00 | 16.0338 | 16.0338 | 16.0338 | 0 |
| 1734363660 | 16.0338 | 0 | 0.00 | 16.0338 | 16.0338 | 16.0338 | 0 |
| 1734104460 | 16.0338 | 0.08 | 0.49 | 16.0338 | 16.0338 | 16.0338 | 1350 |
| 1734020880 | 15.9556 | 0.04 | 0.23 | 15.9556 | 15.9556 | 15.9556 | 2544 |
| 1733931060 | 15.9184 | -0.02 | -0.11 | 15.8746 | 15.9184 | 15.8746 | 2534 |
| 1733841300 | 15.9356 | 0 | 0.00 | 15.9356 | 15.9356 | 15.9356 | 0 |
| 1733754900 | 15.9356 | 0 | 0.00 | 15.9356 | 15.9356 | 15.9356 | 0 |
| 1733495700 | 15.9356 | -0.07 | -0.45 | 15.9356 | 15.9356 | 15.9356 | 2314 |
| 1733416140 | 16.0076 | 0.02 | 0.10 | 15.9874 | 16.0076 | 15.9874 | 7225 |
| 1733326500 | 15.9916 | 0.02 | 0.10 | 15.9692 | 16.0156 | 15.9692 | 1871 |
| 1733239800 | 15.9754 | 0.07 | 0.41 | 15.9612 | 16.0002 | 15.9612 | 6163 |
| 1733156940 | 15.9094 | 0.07 | 0.47 | 15.8434 | 15.9158 | 15.8434 | 9283 |
| 1732897620 | 15.8352 | -0.01 | -0.05 | 15.8352 | 15.8352 | 15.8352 | 1160 |
| 1732808160 | 15.8429 | -0.03 | -0.22 | 15.8429 | 15.8429 | 15.8429 | 1575 |
| 1732721820 | 15.8772 | -0.02 | -0.10 | 15.8712 | 15.8772 | 15.8712 | 2329 |
| 1732638480 | 15.8932 | -0.01 | -0.04 | 15.8772 | 15.8932 | 15.8732 | 5822 |
| 1732548660 | 15.8992 | 0 | 0.00 | 15.8992 | 15.8992 | 15.8992 | 0 |
| 1732289460 | 15.8992 | 0.22 | 1.40 | 15.8409 | 15.8992 | 15.8409 | 4720 |
