Hot Features
프리미엄
SPDR MSCI WORLD UCITS ETF (SWRD.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 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 31.1777 | -0.86 | -2.67 | 31.0092 | 31.1777 | 30.9832 | 2381 |
| 1734625620 | 32.0342 | 0 | 0.00 | 32.0342 | 32.0342 | 32.0342 | 0 |
| 1734539220 | 32.0342 | 0 | 0.00 | 32.0342 | 32.0342 | 32.0342 | 0 |
| 1734452820 | 32.0342 | 0 | 0.00 | 32.0342 | 32.0342 | 32.0342 | 0 |
| 1734366420 | 32.0342 | 0.01 | 0.03 | 32.0642 | 32.0642 | 32.0342 | 1066 |
| 1734104460 | 32.025799 | 0.08 | 0.24 | 32.1405 | 32.1453 | 32.025799 | 5840 |
| 1734020880 | 31.9495 | -0.13 | -0.39 | 31.9495 | 31.9495 | 31.9495 | 62 |
| 1733934660 | 32.0745 | 0 | 0.00 | 32.0745 | 32.0745 | 32.0745 | 0 |
| 1733848260 | 32.0745 | 0 | 0.00 | 32.0745 | 32.0745 | 32.0745 | 0 |
| 1733761860 | 32.0745 | 0.01 | 0.03 | 32.055799 | 32.0745 | 32.055799 | 750 |
| 1733502540 | 32.0647 | 0 | 0.00 | 32.0647 | 32.0647 | 32.0647 | 0 |
| 1733416140 | 32.0647 | 0.01 | 0.03 | 32.0647 | 32.0647 | 32.0647 | 2338 |
| 1733326500 | 32.054699 | 0.43 | 1.36 | 32.0703 | 32.0997 | 32.054699 | 1340 |
| 1733240220 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1733153820 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1732894620 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1732808220 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1732721820 | 31.6245 | -0.25 | -0.80 | 31.8742 | 31.8742 | 31.6245 | 8325 |
| 1732638480 | 31.8792 | -0.04 | -0.11 | 31.8395 | 31.8792 | 31.8395 | 1573 |
| 1732548840 | 31.9158 | 0.1 | 0.30 | 31.9892 | 31.9892 | 31.9158 | 883 |
| 1732289460 | 31.8205 | 0.39 | 1.24 | 31.8205 | 31.8205 | 31.8205 | 350 |
| 1732203480 | 31.4295 | 0.16 | 0.53 | 31.4295 | 31.4295 | 31.4295 | 3609 |
| 1732120140 | 31.2645 | 0.14 | 0.45 | 31.2645 | 31.2645 | 31.2645 | 600 |
| 1732033620 | 31.1245 | -0.06 | -0.18 | 31.1542 | 31.1542 | 31.1245 | 849 |
| 1731947580 | 31.1795 | -0.1 | -0.32 | 31.1895 | 31.1895 | 31.1795 | 2811 |
| 1731684720 | 31.2795 | 0 | 0.00 | 31.2795 | 31.2795 | 31.2795 | 0 |
| 1731598320 | 31.2795 | 0 | 0.00 | 31.2795 | 31.2795 | 31.2795 | 0 |
| 1731511920 | 31.2795 | 0.4 | 1.29 | 31.2795 | 31.2795 | 31.2795 | 100 |
| 1731425820 | 30.8805 | 0 | 0.00 | 30.8805 | 30.8805 | 30.8805 | 0 |
| 1731339420 | 30.8805 | 0 | 0.00 | 30.8805 | 30.8805 | 30.8805 | 0 |
| 1731080220 | 30.8805 | 0 | 0.00 | 30.8805 | 30.8805 | 30.8805 | 0 |
| 1730993820 | 30.8805 | 0.83 | 2.75 | 30.8805 | 30.8805 | 30.8805 | 7010 |
| 1730907300 | 30.0547 | 0 | 0.00 | 30.0547 | 30.0547 | 30.0547 | 0 |
| 1730820900 | 30.0547 | 0 | 0.00 | 30.0547 | 30.0547 | 30.0547 | 0 |
| 1730734500 | 30.0547 | 0 | 0.00 | 30.0547 | 30.0547 | 30.0547 | 0 |
| 1730475300 | 30.0547 | 0.06 | 0.20 | 30.0547 | 30.0547 | 30.0547 | 1181 |
| 1730388900 | 29.9942 | -0.22 | -0.73 | 29.9845 | 30.0345 | 29.9845 | 1965 |
| 1730305440 | 30.2158 | -0.05 | -0.18 | 30.2158 | 30.2158 | 30.2158 | 5 |
| 1730193840 | 30.2705 | -0.11 | -0.36 | 30.3697 | 30.3697 | 30.2705 | 13827 |
| 1730129160 | 30.3805 | 0 | 0.00 | 30.3805 | 30.3805 | 30.3805 | 0 |
| 1729869960 | 30.3805 | 0.06 | 0.21 | 30.3195 | 30.3805 | 30.3195 | 3436 |
| 1729783680 | 30.3182 | -0.07 | -0.24 | 30.3182 | 30.3182 | 30.3182 | 510 |
| 1729697340 | 30.3903 | 0.04 | 0.15 | 30.3903 | 30.3903 | 30.3903 | 1694 |
| 1729610340 | 30.3455 | -0.19 | -0.62 | 30.3247 | 30.3455 | 30.3247 | 2953 |
| 1729524180 | 30.5345 | 0 | 0.00 | 30.5345 | 30.5345 | 30.5345 | 0 |
| 1729264980 | 30.5345 | 0 | 0.00 | 30.5345 | 30.5345 | 30.5345 | 0 |
| 1729178580 | 30.5345 | 0.32 | 1.05 | 30.5345 | 30.5345 | 30.5345 | 1637 |
| 1729092540 | 30.2158 | 0 | 0.00 | 30.2158 | 30.2158 | 30.2158 | 0 |
| 1729006140 | 30.2158 | -0.03 | -0.10 | 30.2158 | 30.2158 | 30.2158 | 1655 |
| 1728919680 | 30.2453 | 0.16 | 0.53 | 30.2453 | 30.2453 | 30.2453 | 2618 |
| 1728657480 | 30.0845 | 0.06 | 0.20 | 30.0845 | 30.0845 | 30.0845 | 647 |
| 1728574140 | 30.0245 | 0.16 | 0.55 | 30.0595 | 30.0595 | 30.0145 | 8806 |
| 1728484380 | 29.8595 | 0 | 0.00 | 29.8595 | 29.8595 | 29.8595 | 0 |
| 1728397980 | 29.8595 | 0 | 0.00 | 29.8595 | 29.8595 | 29.8595 | 0 |
| 1728311580 | 29.8595 | 0.27 | 0.91 | 29.8497 | 29.8595 | 29.8497 | 1419 |
| 1728053040 | 29.5903 | 0.25 | 0.86 | 29.5847 | 29.5903 | 29.5847 | 861 |
| 1727969340 | 29.3392 | 0 | 0.00 | 29.3392 | 29.3392 | 29.3392 | 0 |
| 1727882940 | 29.3392 | -0.18 | -0.61 | 29.3245 | 29.3392 | 29.2895 | 2545 |
| 1727793720 | 29.5205 | 0.22 | 0.75 | 29.5197 | 29.5295 | 29.5197 | 3389 |
| 1727710080 | 29.2997 | -0.22 | -0.75 | 29.2997 | 29.2997 | 29.2997 | 965 |
| 1727450640 | 29.5208 | 0 | 0.00 | 29.5208 | 29.5208 | 29.5208 | 0 |
| 1727364240 | 29.5208 | 0.26 | 0.89 | 29.5208 | 29.5208 | 29.5208 | 3115 |
| 1727278140 | 29.2595 | 0 | 0.00 | 29.2595 | 29.2595 | 29.2595 | 0 |
| 1727191740 | 29.2595 | 0.03 | 0.09 | 29.2595 | 29.2595 | 29.2595 | 3973 |
| 1727102220 | 29.2327 | -0.06 | -0.20 | 29.2737 | 29.304 | 29.2327 | 1644 |
