Hot Features
프리미엄
WisdomTree Foreign Exchange Limited (SUP3.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 |
|---|---|---|---|---|---|---|---|
| 1744385340 | 3678 | -180 | -4.67 | 3679 | 3687.5 | 3661 | 0 |
| 1744298820 | 3858 | 29 | 0.76 | 3858 | 3858 | 3725 | 0 |
| 1744212720 | 3829 | 0 | 0.00 | 3829 | 3829 | 3829 | 0 |
| 1744126320 | 3829 | -32.5 | -0.84 | 3782 | 3829 | 3781 | 0 |
| 1744039740 | 3861.5 | -88.5 | -2.24 | 3862 | 3873.5 | 3790 | 0 |
| 1743780540 | 3950 | -52 | -1.30 | 3951 | 3957.5 | 3902 | 0 |
| 1743691320 | 4002 | -103.5 | -2.52 | 4079 | 4079.5 | 4002 | 0 |
| 1743607620 | 4105.5 | 5.5 | 0.13 | 4106 | 4106 | 4085 | 0 |
| 1743521100 | 4100 | 9.5 | 0.23 | 4089 | 4100 | 4089 | 0 |
| 1743434880 | 4090.5 | 1.5 | 0.04 | 4107.5 | 4107.5 | 4090.5 | 0 |
| 1743179340 | 4089 | -43 | -1.04 | 4143 | 4143 | 4089 | 0 |
| 1743090060 | 4132 | 31 | 0.76 | 4131.5 | 4141.5 | 4127.5 | 0 |
| 1743003240 | 4101 | -16.5 | -0.40 | 4103.5 | 4103.5 | 4085.5 | 0 |
| 1742917260 | 4117.5 | 39.5 | 0.97 | 4096.5 | 4117.5 | 4094.5 | 0 |
| 1742830680 | 4078 | 13.5 | 0.33 | 4077.5 | 4089.5 | 4076.5 | 0 |
| 1742571720 | 4064.5 | 12 | 0.30 | 4064.5 | 4064.5 | 4064 | 0 |
| 1742485080 | 4052.5 | 21 | 0.52 | 4052.5 | 4080.5 | 4052.5 | 0 |
| 1742398560 | 4031.5 | 29 | 0.72 | 4035.5 | 4045.5 | 4031.5 | 0 |
| 1742315280 | 4002.5 | -16.5 | -0.41 | 4002.5 | 4011 | 4002.5 | 0 |
| 1742222280 | 4019 | -28.5 | -0.70 | 4018.5 | 4026.5 | 4015.5 | 0 |
| 1741969560 | 4047.5 | 9 | 0.22 | 4046.5 | 4053.5 | 3998.5 | 0 |
| 1741883340 | 4038.5 | 59 | 1.48 | 4042.5 | 4049 | 4038.5 | 0 |
| 1741793760 | 3979.5 | 6.5 | 0.16 | 3979.5 | 4008.5 | 3979.5 | 0 |
| 1741704540 | 3973 | -62.5 | -1.55 | 3971.5 | 3982 | 3968.5 | 0 |
| 1741624140 | 4035.5 | 11 | 0.27 | 4034.5 | 4042 | 4020.5 | 0 |
| 1741364940 | 4024.5 | -46 | -1.13 | 4033.5 | 4041 | 4024.5 | 0 |
| 1741278540 | 4070.5 | -62 | -1.50 | 4071.5 | 4076.5 | 4032.5 | 0 |
| 1741189020 | 4132.5 | -101 | -2.39 | 4133.5 | 4135.5 | 4066.5 | 0 |
| 1741083780 | 4233.5 | -2 | -0.05 | 4233.5 | 4235.5 | 4201.5 | 0 |
| 1741016520 | 4235.5 | 2 | 0.05 | 4236.5 | 4236.5 | 4231.5 | 0 |
| 1740760080 | 4233.5 | -21 | -0.49 | 4233.5 | 4234.5 | 4224.5 | 0 |
| 1740673980 | 4254.5 | 81.5 | 1.95 | 4214.5 | 4254.5 | 4176.5 | 0 |
| 1740584040 | 4173 | 2.5 | 0.06 | 4172.5 | 4199.5 | 4172.5 | 0 |
| 1740498240 | 4170.5 | -16 | -0.38 | 4171.5 | 4173.5 | 4170.5 | 0 |
| 1740414420 | 4186.5 | -27 | -0.64 | 4171.5 | 4186.5 | 4171 | 0 |
| 1740152280 | 4213.5 | 22.5 | 0.54 | 4192.5 | 4213.5 | 4192 | 0 |
| 1740068940 | 4191 | 3.5 | 0.08 | 4190.5 | 4191.5 | 4188.5 | 0 |
| 1739982540 | 4187.5 | 16 | 0.38 | 4188.5 | 4196.5 | 4187.5 | 0 |
| 1739895960 | 4171.5 | 44.5 | 1.08 | 4168.5 | 4171.5 | 4168.5 | 0 |
| 1739806500 | 4127 | 2.5 | 0.06 | 4127.5 | 4145.5 | 4126.5 | 0 |
| 1739547420 | 4124.5 | 7 | 0.17 | 4116.5 | 4124.5 | 4083 | 0 |
| 1739460900 | 4117.5 | 3.5 | 0.09 | 4108.5 | 4117.5 | 4108.5 | 0 |
| 1739378040 | 4114 | 31.5 | 0.77 | 4114.5 | 4117 | 4087.5 | 0 |
| 1739291220 | 4082.5 | -52 | -1.26 | 4082.5 | 4110.5 | 4082.5 | 0 |
| 1739202480 | 4134.5 | 54.5 | 1.34 | 4133.5 | 4136 | 4117.5 | 0 |
| 1738937700 | 4080 | -40.5 | -0.98 | 4080.5 | 4103.5 | 4079.5 | 0 |
| 1738855980 | 4120.5 | 1.5 | 0.04 | 4119.5 | 4122.5 | 4098.5 | 0 |
| 1738772880 | 4119 | -10.5 | -0.25 | 4119.5 | 4122 | 4117.5 | 0 |
| 1738686480 | 4129.5 | 16 | 0.39 | 4137.5 | 4137.5 | 4129.5 | 0 |
| 1738596900 | 4113.5 | 62 | 1.53 | 4114.5 | 4151.5 | 4113.5 | 0 |
| 1738337520 | 4051.5 | -36.5 | -0.89 | 4048.5 | 4087.5 | 4047.5 | 0 |
| 1738254840 | 4088 | -3 | -0.07 | 4043.5 | 4088 | 4043.5 | 0 |
| 1738165140 | 4091 | 70.5 | 1.75 | 4046.5 | 4091 | 4028.5 | 0 |
| 1738078980 | 4020.5 | 41 | 1.03 | 4013.5 | 4053 | 4013.5 | 0 |
| 1737975300 | 3979.5 | 37 | 0.94 | 3978.5 | 4020 | 3974.5 | 0 |
| 1737735960 | 3942.5 | -5 | -0.13 | 3934.5 | 3970.5 | 3934.5 | 0 |
| 1737649680 | 3947.5 | 33 | 0.84 | 3923.5 | 3967.5 | 3923.5 | 0 |
| 1737563340 | 3914.5 | 0 | 0.00 | 3914.5 | 3914.5 | 3914.5 | 0 |
| 1737476940 | 3914.5 | -15.5 | -0.39 | 3914.5 | 3959 | 3914.5 | 0 |
| 1737390480 | 3930 | 3.5 | 0.09 | 3929.5 | 3973.5 | 3912.5 | 0 |
| 1737131340 | 3926.5 | -27 | -0.68 | 3924.5 | 3969.5 | 3924.5 | 0 |
| 1737044940 | 3953.5 | -11 | -0.28 | 3953.5 | 3996 | 3953.5 | 0 |
| 1736955300 | 3964.5 | -38 | -0.95 | 3956.5 | 3977.5 | 3956.5 | 0 |
| 1736869080 | 4002.5 | 36.5 | 0.92 | 4002.5 | 4002.5 | 3937.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
