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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736782500 | 3966 | -53.5 | -1.33 | 3966 | 3995 | 3965 | 0 |
| 1736524020 | 4019.5 | 26 | 0.65 | 4019 | 4024.5 | 4005 | 0 |
| 1736439600 | 3993.5 | -159 | -3.83 | 3993 | 4025 | 3990 | 0 |
| 1736353620 | 4152.5 | 16 | 0.39 | 4153 | 4153 | 4068 | 0 |
| 1736264400 | 4136.5 | -5 | -0.12 | 4136 | 4136.5 | 4131 | 0 |
| 1736180880 | 4141.5 | 3.5 | 0.08 | 4141 | 4141.5 | 4129 | 0 |
| 1735918500 | 4138 | -24.5 | -0.59 | 4140 | 4143.5 | 4138 | 0 |
| 1735832160 | 4162.5 | 21 | 0.51 | 4162 | 4162.5 | 4147 | 0 |
| 1735662660 | 4141.5 | 0 | 0.00 | 4141.5 | 4141.5 | 4141.5 | 0 |
| 1735576260 | 4141.5 | 42 | 1.02 | 4141.5 | 4141.5 | 4132.5 | 0 |
| 1735313700 | 4099.5 | -6 | -0.15 | 4094.5 | 4144.5 | 4094 | 0 |
| 1735057680 | 4105.5 | 0 | 0.00 | 4105.5 | 4105.5 | 4105.5 | 0 |
| 1734971280 | 4105.5 | -3 | -0.07 | 4129.5 | 4130 | 4105.5 | 0 |
| 1734712200 | 4108.5 | -95.5 | -2.27 | 4106.5 | 4140.5 | 4106 | 0 |
| 1734622440 | 4204 | 39 | 0.94 | 4196.5 | 4204 | 4159.5 | 0 |
| 1734536340 | 4165 | 4 | 0.10 | 4156.5 | 4183.5 | 4116 | 0 |
| 1734449880 | 4161 | 73.5 | 1.80 | 4161.5 | 4168.5 | 4157 | 0 |
| 1734366420 | 4087.5 | -49 | -1.18 | 4087.5 | 4147.5 | 4087 | 0 |
| 1734104460 | 4136.5 | -75 | -1.78 | 4133.5 | 4136.5 | 4087.5 | 0 |
| 1734020880 | 4211.5 | 10.5 | 0.25 | 4203.5 | 4211.5 | 4160.5 | 0 |
| 1733931060 | 4201 | 7.5 | 0.18 | 4202.5 | 4213.5 | 4195.5 | 0 |
| 1733848080 | 4193.5 | 51 | 1.23 | 4140.5 | 4193.5 | 4136.5 | 0 |
| 1733761860 | 4142.5 | 23.5 | 0.57 | 4140.5 | 4146.5 | 4138 | 0 |
| 1733495700 | 4119 | -23.5 | -0.57 | 4118.5 | 4119 | 4116.5 | 0 |
| 1733416140 | 4142.5 | 18.5 | 0.45 | 4141.5 | 4142.5 | 4124.5 | 0 |
| 1733326500 | 4124 | 7.5 | 0.18 | 4123.5 | 4128.5 | 4121 | 0 |
| 1733239800 | 4116.5 | -13 | -0.31 | 4117.5 | 4117.5 | 4103.5 | 0 |
| 1733156940 | 4129.5 | 51 | 1.25 | 4130.5 | 4130.5 | 4107.5 | 0 |
| 1732897620 | 4078.5 | 8.5 | 0.21 | 4078.5 | 4090.5 | 4078.5 | 0 |
| 1732808160 | 4070 | 24.5 | 0.61 | 4068 | 4070 | 4068 | 0 |
| 1732721820 | 4045.5 | 17 | 0.42 | 4044.5 | 4046.5 | 4044.5 | 0 |
| 1732638480 | 4028.5 | -50.5 | -1.24 | 4027.5 | 4029.5 | 4026.5 | 0 |
| 1732548840 | 4079 | 42.5 | 1.05 | 4077.5 | 4079 | 4028.5 | 0 |
| 1732289460 | 4036.5 | -9 | -0.22 | 4036.5 | 4084.5 | 4036.5 | 0 |
| 1732203480 | 4045.5 | -21 | -0.52 | 4045.5 | 4063.5 | 4045.5 | 0 |
| 1732120140 | 4066.5 | 40 | 0.99 | 4047.5 | 4066.5 | 4047.5 | 0 |
| 1732033620 | 4026.5 | 11.5 | 0.29 | 4025.5 | 4028 | 4019.5 | 0 |
| 1731947580 | 4015 | -28 | -0.69 | 4014.5 | 4017.5 | 4009.5 | 0 |
| 1731688080 | 4043 | -18.5 | -0.46 | 4044.5 | 4045 | 4026.5 | 0 |
| 1731598260 | 4061.5 | 9 | 0.22 | 4067.5 | 4067.5 | 4061.5 | 0 |
| 1731511920 | 4052.5 | -43 | -1.05 | 4052.5 | 4095.5 | 4052.5 | 0 |
| 1731428820 | 4095.5 | -16 | -0.39 | 4093.5 | 4135.5 | 4056.5 | 0 |
| 1731342540 | 4111.5 | 37 | 0.91 | 4111.5 | 4129.5 | 4111.5 | 0 |
| 1731083160 | 4074.5 | 12 | 0.30 | 4066.5 | 4084.5 | 4027 | 0 |
| 1730993820 | 4062.5 | 107 | 2.71 | 4065.5 | 4074.5 | 4061 | 0 |
| 1730910480 | 3955.5 | 0 | 0.00 | 3955.5 | 3955.5 | 3955.5 | 0 |
| 1730824080 | 3955.5 | 11 | 0.28 | 3954.5 | 3957.5 | 3953.5 | 0 |
| 1730737740 | 3944.5 | 45 | 1.15 | 3945.5 | 3948 | 3934.5 | 0 |
| 1730475300 | 3899.5 | -104 | -2.60 | 3900.5 | 3970.5 | 3899.5 | 0 |
| 1730388900 | 4003.5 | -61 | -1.50 | 4002.5 | 4004.5 | 3888.5 | 0 |
| 1730305440 | 4064.5 | 31.5 | 0.78 | 4058.5 | 4064.5 | 4009.5 | 0 |
| 1730193840 | 4033 | -4.5 | -0.11 | 4032.5 | 4070.5 | 4032.5 | 0 |
| 1730132940 | 4037.5 | 23 | 0.57 | 4036.5 | 4037.5 | 4031.5 | 0 |
| 1729869960 | 4014.5 | -18 | -0.45 | 4014.5 | 4029.5 | 4014.5 | 0 |
| 1729783680 | 4032.5 | -13.5 | -0.33 | 4030.5 | 4032.5 | 4022 | 0 |
| 1729697340 | 4046 | 5 | 0.12 | 4045.5 | 4046 | 4032.5 | 0 |
| 1729610340 | 4041 | 9 | 0.22 | 4043.5 | 4043.5 | 4030.5 | 0 |
| 1729524420 | 4032 | -1.5 | -0.04 | 4031.5 | 4032 | 4022 | 0 |
| 1729262100 | 4033.5 | 45.5 | 1.14 | 4068.5 | 4069.5 | 4033.5 | 0 |
