Hot Features
프리미엄
DB ETC Index plc (XGLS.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 |
|---|---|---|---|---|---|---|---|
| 1741278540 | 1510 | 9.5 | 0.63 | 1496.5 | 1510 | 1496.5 | 0 |
| 1741189020 | 1500.5 | 9.5 | 0.64 | 1501 | 1501 | 1500 | 0 |
| 1741083780 | 1491 | 19 | 1.29 | 1491 | 1491 | 1490 | 0 |
| 1741016520 | 1472 | 1.5 | 0.10 | 1472.5 | 1472.5 | 1472 | 0 |
| 1740760080 | 1470.5 | -17 | -1.14 | 1470.5 | 1471.5 | 1470.5 | 0 |
| 1740673980 | 1487.5 | -12 | -0.80 | 1487.5 | 1488.5 | 1487.5 | 0 |
| 1740584040 | 1499.5 | -8 | -0.53 | 1499.5 | 1500.5 | 1499.5 | 0 |
| 1740498240 | 1507.5 | -7 | -0.46 | 1507.5 | 1508 | 1507.5 | 0 |
| 1740414420 | 1514.5 | -3 | -0.20 | 1514.5 | 1519.5 | 1514.5 | 0 |
| 1740152280 | 1517.5 | -10 | -0.65 | 1516.5 | 1517.5 | 1506.5 | 0 |
| 1740068940 | 1527.5 | 17.5 | 1.16 | 1517 | 1527.5 | 1516.5 | 0 |
| 1739982540 | 1510 | 12.5 | 0.83 | 1509.5 | 1510 | 1509 | 0 |
| 1739895960 | 1497.5 | 4.5 | 0.30 | 1498 | 1498 | 1488 | 0 |
| 1739806500 | 1493 | -6.5 | -0.43 | 1493.5 | 1498.5 | 1493 | 0 |
| 1739547420 | 1499.5 | -1 | -0.07 | 1508.5 | 1508.5 | 1499 | 0 |
| 1739460900 | 1500.5 | 12.5 | 0.84 | 1500 | 1500.5 | 1483 | 0 |
| 1739378040 | 1488 | -11 | -0.73 | 1498 | 1498 | 1488 | 0 |
| 1739291220 | 1499 | 9.5 | 0.64 | 1498.5 | 1499 | 1498 | 0 |
| 1739202480 | 1489.5 | 16 | 1.09 | 1489.5 | 1489.5 | 1473.5 | 0 |
| 1738937700 | 1473.5 | 3.5 | 0.24 | 1474 | 1474 | 1473.5 | 0 |
| 1738855980 | 1470 | -14.5 | -0.98 | 1469.5 | 1475 | 1469.5 | 0 |
| 1738772880 | 1484.5 | 36.5 | 2.52 | 1474 | 1484.5 | 1473 | 0 |
| 1738686480 | 1448 | 12 | 0.84 | 1448 | 1448 | 1447 | 0 |
| 1738596900 | 1436 | -4 | -0.28 | 1436 | 1436.5 | 1436 | 0 |
| 1738337520 | 1440 | 14 | 0.98 | 1440 | 1440 | 1439 | 0 |
| 1738254840 | 1426 | 5.5 | 0.39 | 1425.5 | 1426 | 1425 | 0 |
| 1738165140 | 1420.5 | 10.5 | 0.74 | 1421 | 1421 | 1420.5 | 0 |
| 1738078980 | 1410 | -5.5 | -0.39 | 1409.5 | 1410 | 1409.5 | 0 |
| 1737975300 | 1415.5 | -12 | -0.84 | 1414.5 | 1415.5 | 1414.5 | 0 |
| 1737735960 | 1427.5 | 11 | 0.78 | 1427.5 | 1442.5 | 1427 | 0 |
| 1737649680 | 1416.5 | 11.5 | 0.82 | 1417 | 1417 | 1416.5 | 0 |
| 1737563340 | 1405 | 0 | 0.00 | 1405 | 1405 | 1405 | 0 |
| 1737476940 | 1405 | 0.5 | 0.04 | 1405.5 | 1410.5 | 1405 | 0 |
| 1737390480 | 1404.5 | 9 | 0.64 | 1391.5 | 1404.5 | 1391.5 | 0 |
| 1737131340 | 1395.5 | 17 | 1.23 | 1395.5 | 1400 | 1395.5 | 0 |
| 1737044940 | 1378.5 | -2 | -0.14 | 1388.5 | 1388.5 | 1378 | 0 |
| 1736955300 | 1380.5 | 6 | 0.44 | 1380.5 | 1380.5 | 1380.5 | 0 |
| 1736869080 | 1374.5 | -8.5 | -0.61 | 1385 | 1385 | 1373.5 | 0 |
| 1736782500 | 1383 | -7 | -0.50 | 1382 | 1388.5 | 1380 | 0 |
| 1736524020 | 1390 | 29 | 2.13 | 1378 | 1390 | 1378 | 0 |
| 1736439600 | 1361 | -4.5 | -0.33 | 1370.5 | 1370.5 | 1360.5 | 0 |
| 1736353620 | 1365.5 | -6.5 | -0.47 | 1366 | 1371.5 | 1365.5 | 0 |
| 1736264400 | 1372 | 20 | 1.48 | 1359 | 1372 | 1359 | 0 |
| 1736180880 | 1352 | -14.5 | -1.06 | 1363.5 | 1363.5 | 1352 | 0 |
| 1735918500 | 1366.5 | 10 | 0.74 | 1366.5 | 1366.5 | 1366 | 0 |
| 1735832160 | 1356.5 | 9.5 | 0.71 | 1356.5 | 1356.5 | 1356.5 | 0 |
| 1735662660 | 1347 | 0 | 0.00 | 1347 | 1347 | 1347 | 0 |
| 1735576260 | 1347 | -11.5 | -0.85 | 1347.5 | 1358.5 | 1347 | 0 |
| 1735313700 | 1358.5 | 5 | 0.37 | 1356.5 | 1358.5 | 1346.5 | 0 |
| 1735057680 | 1353.5 | 0 | 0.00 | 1353.5 | 1353.5 | 1353.5 | 0 |
| 1734971280 | 1353.5 | 11.5 | 0.86 | 1353 | 1353.5 | 1352.5 | 0 |
| 1734712200 | 1342 | -4.5 | -0.33 | 1341.5 | 1342 | 1341.5 | 0 |
| 1734622440 | 1346.5 | -14.5 | -1.07 | 1347 | 1347.5 | 1346.5 | 0 |
| 1734536340 | 1361 | -5 | -0.37 | 1362 | 1362 | 1361 | 0 |
| 1734449880 | 1366 | -3 | -0.22 | 1366 | 1377 | 1366 | 0 |
| 1734366420 | 1369 | -12.5 | -0.90 | 1366.5 | 1369 | 1357 | 0 |
| 1734104460 | 1381.5 | -17.5 | -1.25 | 1382 | 1382.5 | 1381.5 | 0 |
| 1734020880 | 1399 | 13.5 | 0.97 | 1399.5 | 1399.5 | 1398.5 | 0 |
| 1733931060 | 1385.5 | 13.5 | 0.98 | 1385 | 1385.5 | 1384 | 0 |
| 1733848080 | 1372 | 16.5 | 1.22 | 1372.5 | 1377 | 1372 | 0 |
| 1733761860 | 1355.5 | -4.5 | -0.33 | 1354 | 1365 | 1349.5 | 0 |
