Hot Features
프리미엄
WisdomTree Hedged Commodity Securities Limited (PCRD.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 |
|---|---|---|---|---|---|---|---|
| 1736524020 | 316.5 | 5 | 1.61 | 312.5 | 323.5 | 312.5 | 0 |
| 1736439600 | 311.5 | 3 | 0.97 | 307.5 | 312 | 305.5 | 0 |
| 1736353620 | 308.5 | -3 | -0.96 | 313.5 | 316.5 | 308.5 | 0 |
| 1736264400 | 311.5 | 0 | 0.00 | 308.5 | 315 | 306.5 | 0 |
| 1736180880 | 311.5 | 2 | 0.65 | 309.5 | 317 | 309 | 0 |
| 1735918500 | 309.5 | 0 | 0.00 | 307.5 | 312 | 304.5 | 0 |
| 1735832160 | 309.5 | 9 | 3.00 | 303.5 | 311.5 | 301 | 0 |
| 1735662660 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 0 |
| 1735576260 | 300.5 | 3 | 1.01 | 297.5 | 300.5 | 295 | 0 |
| 1735313700 | 297.5 | 7 | 2.41 | 294.5 | 297.5 | 292.5 | 0 |
| 1735057680 | 290.5 | 0 | 0.00 | 290.5 | 290.5 | 290.5 | 0 |
| 1734971280 | 290.5 | -1 | -0.34 | 293.5 | 294 | 290.5 | 0 |
| 1734712200 | 291.5 | -1.5 | -0.51 | 291 | 294.5 | 288.5 | 0 |
| 1734622440 | 293 | -4 | -1.35 | 293 | 299 | 291.5 | 0 |
| 1734536340 | 297 | 5.5 | 1.89 | 295.5 | 300 | 293.5 | 0 |
| 1734449880 | 291.5 | -4 | -1.35 | 296.5 | 296.5 | 291.5 | 0 |
| 1734366420 | 295.5 | 0 | 0.00 | 297.5 | 300.5 | 294.5 | 0 |
| 1734104460 | 295.5 | 4.5 | 1.55 | 296 | 298.5 | 295.5 | 0 |
| 1734020880 | 291 | -1 | -0.34 | 296 | 298 | 289 | 0 |
| 1733931060 | 292 | 2 | 0.69 | 290 | 295.5 | 289.5 | 0 |
| 1733848080 | 290 | 1 | 0.35 | 287 | 290 | 285 | 0 |
| 1733761860 | 289 | 5 | 1.76 | 287 | 291 | 285 | 0 |
| 1733495700 | 284 | -4 | -1.39 | 287 | 288.5 | 283 | 0 |
| 1733416140 | 288 | -5 | -1.71 | 289 | 292 | 288 | 0 |
| 1733326500 | 293 | -1 | -0.34 | 295 | 297.5 | 291 | 0 |
| 1733239800 | 294 | 7 | 2.44 | 288 | 294.5 | 288 | 0 |
| 1733156940 | 287 | -4.5 | -1.54 | 288.5 | 291.5 | 285.5 | 0 |
| 1732897620 | 291.5 | 3 | 1.04 | 288.5 | 292.5 | 287.5 | 0 |
| 1732808160 | 288.5 | -1 | -0.35 | 287.5 | 292 | 287.5 | 0 |
| 1732721820 | 289.5 | -3.5 | -1.19 | 290 | 293 | 288 | 0 |
| 1732638480 | 293 | 3.5 | 1.21 | 290.5 | 295.5 | 290 | 0 |
| 1732548840 | 289.5 | -8 | -2.69 | 295.5 | 299 | 289.5 | 0 |
| 1732289460 | 297.5 | 4 | 1.36 | 296.5 | 299.5 | 290.5 | 0 |
| 1732203480 | 293.5 | 2 | 0.69 | 292.5 | 297 | 291 | 0 |
| 1732120140 | 291.5 | 1 | 0.34 | 292.5 | 294.5 | 290 | 0 |
| 1732033620 | 290.5 | 0 | 0.00 | 290.5 | 295 | 288.5 | 0 |
| 1731947580 | 290.5 | 5 | 1.75 | 283.5 | 290.5 | 281.5 | 0 |
| 1731688080 | 285.5 | -2 | -0.70 | 283.5 | 290 | 283.5 | 0 |
| 1731598260 | 287.5 | 1 | 0.35 | 286.5 | 293.5 | 285.5 | 0 |
| 1731511920 | 286.5 | -1.5 | -0.52 | 285 | 291 | 281.5 | 0 |
| 1731428820 | 288 | 1 | 0.35 | 287 | 291 | 285 | 0 |
| 1731342540 | 287 | -6.5 | -2.21 | 295.5 | 295.5 | 287 | 0 |
| 1731083160 | 293.5 | -7 | -2.33 | 299.5 | 300 | 293.5 | 0 |
| 1730993820 | 300.5 | -2 | -0.66 | 299.5 | 300.5 | 295 | 0 |
| 1730910480 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1730824080 | 302.5 | 5.5 | 1.85 | 299 | 303 | 298.5 | 0 |
| 1730737740 | 297 | 5 | 1.71 | 295 | 300.5 | 295 | 0 |
| 1730475300 | 292 | 3 | 1.04 | 295 | 300 | 292 | 0 |
| 1730388900 | 289 | 2 | 0.70 | 287 | 292.5 | 285.5 | 0 |
| 1730305440 | 287 | 9 | 3.24 | 283 | 288 | 281.5 | 0 |
| 1730193840 | 278 | -5.5 | -1.94 | 282.5 | 286 | 278 | 0 |
| 1730132940 | 283.5 | -15 | -5.03 | 286.5 | 287.5 | 281.5 | 0 |
| 1729869960 | 298.5 | 5 | 1.70 | 294.5 | 298.5 | 291.5 | 0 |
| 1729783680 | 293.5 | -1 | -0.34 | 298.5 | 302.5 | 292 | 0 |
| 1729697340 | 294.5 | -4 | -1.34 | 297.5 | 300.5 | 294 | 0 |
| 1729610340 | 298.5 | 6.5 | 2.23 | 291 | 299 | 291 | 0 |
| 1729524420 | 292 | 6 | 2.10 | 289 | 292 | 288.5 | 0 |
| 1729262100 | 286 | -6 | -2.05 | 294 | 295.5 | 285.5 | 0 |
| 1729178580 | 292 | 1.5 | 0.52 | 290.5 | 292 | 289.5 | 0 |
| 1729092540 | 290.5 | 0 | 0.00 | 292.5 | 293.5 | 289 | 0 |
| 1729006140 | 290.5 | -15 | -4.91 | 294.5 | 297.5 | 289 | 0 |
| 1728919680 | 305.5 | -5 | -1.61 | 306.5 | 307.5 | 304 | 0 |
