Hot Features
프리미엄
MSCI World UCITS ETF (XWLD.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 |
|---|---|---|---|---|---|---|---|
| 1744126320 | 8354 | 296.5 | 3.68 | 8277.5 | 8495 | 8271 | 0 |
| 1744039740 | 8057.5 | -244.5 | -2.95 | 7778.5 | 8328 | 7739 | 0 |
| 1743780540 | 8302 | -307.5 | -3.57 | 8550 | 8605 | 8185.5 | 0 |
| 1743691320 | 8609.5 | -385.5 | -4.29 | 8684 | 8711.5 | 8550.5 | 0 |
| 1743607620 | 8995 | -6.5 | -0.07 | 8988 | 9004 | 8868.5 | 0 |
| 1743521100 | 9001.5 | 120 | 1.35 | 8962 | 9072.5 | 8904 | 0 |
| 1743434880 | 8881.5 | -66 | -0.74 | 8857 | 8889 | 8760 | 0 |
| 1743179340 | 8947.5 | -161.5 | -1.77 | 9045.5 | 9093.5 | 8947.5 | 0 |
| 1743090060 | 9109 | -68 | -0.74 | 9133.5 | 9236 | 9065.5 | 0 |
| 1743003240 | 9177 | -31.5 | -0.34 | 9247.5 | 9294.5 | 9177 | 0 |
| 1742917260 | 9208.5 | -1 | -0.01 | 9211.5 | 9249 | 9106.5 | 0 |
| 1742830680 | 9209.5 | 135.5 | 1.49 | 9136.5 | 9248.5 | 9098 | 0 |
| 1742571720 | 9074 | -7 | -0.08 | 9070 | 9090.5 | 8965.5 | 0 |
| 1742485080 | 9081 | 7 | 0.08 | 9120.5 | 9251 | 9020.5 | 0 |
| 1742398560 | 9074 | 74 | 0.82 | 8997.5 | 9083 | 8994 | 0 |
| 1742315280 | 9000 | -31.5 | -0.35 | 9058 | 9175.5 | 8975 | 0 |
| 1742222280 | 9031.5 | 32 | 0.36 | 8985.5 | 9074 | 8957.5 | 0 |
| 1741969560 | 8999.5 | 135.5 | 1.53 | 8892.5 | 9027.5 | 8892.5 | 0 |
| 1741883340 | 8864 | -88.5 | -0.99 | 8900.5 | 8962.5 | 8860 | 0 |
| 1741793760 | 8952.5 | 64 | 0.72 | 8945.5 | 9065.5 | 8880 | 0 |
| 1741704540 | 8888.5 | -144.5 | -1.60 | 9014 | 9033.5 | 8874 | 0 |
| 1741624140 | 9033 | -74.5 | -0.82 | 9187.5 | 9197 | 9015.5 | 0 |
| 1741364940 | 9107.5 | -162.5 | -1.75 | 9193 | 9263 | 9101 | 0 |
| 1741278540 | 9270 | 43.5 | 0.47 | 9290.5 | 9387 | 9194.5 | 0 |
| 1741189020 | 9226.5 | -25 | -0.27 | 9318.5 | 9447 | 9226.5 | 0 |
| 1741083780 | 9251.5 | -302.5 | -3.17 | 9430 | 9440 | 9245.5 | 0 |
| 1741016520 | 9554 | 30.5 | 0.32 | 9609.5 | 9763 | 9464 | 0 |
| 1740760080 | 9523.5 | -80 | -0.83 | 9501 | 9575.5 | 9461 | 0 |
| 1740673980 | 9603.5 | -27 | -0.28 | 9615.5 | 9700.5 | 9549 | 0 |
| 1740584040 | 9630.5 | 94.5 | 0.99 | 9618.5 | 9678.5 | 9596 | 0 |
| 1740498240 | 9536 | -123 | -1.27 | 9623 | 9882.5 | 9519 | 0 |
| 1740414420 | 9659 | -90 | -0.92 | 9699.5 | 9720.5 | 9625 | 0 |
| 1740152280 | 9749 | -19.5 | -0.20 | 9778 | 9902.5 | 9554 | 0 |
| 1740068940 | 9768.5 | -79.5 | -0.81 | 9839 | 9909.5 | 9760.5 | 0 |
| 1739982540 | 9848 | 14.5 | 0.15 | 9848.5 | 9892 | 9793.5 | 0 |
| 1739895960 | 9833.5 | -25.5 | -0.26 | 9863.5 | 9981.5 | 9593.5 | 0 |
| 1739806500 | 9859 | 31.5 | 0.32 | 9847 | 9867 | 9847 | 0 |
| 1739547420 | 9827.5 | -14.5 | -0.15 | 9865 | 9880 | 9784 | 0 |
| 1739460900 | 9842 | 29 | 0.30 | 9797.5 | 9972.5 | 9597.5 | 0 |
| 1739378040 | 9813 | -54.5 | -0.55 | 9843 | 9955 | 9781.5 | 0 |
| 1739291220 | 9867.5 | -13 | -0.13 | 9890.5 | 9910 | 9838.5 | 0 |
| 1739202480 | 9880.5 | 43.5 | 0.44 | 9832.5 | 9897.5 | 9832.5 | 0 |
| 1738937700 | 9837 | -25 | -0.25 | 9863 | 10261.5 | 9587.5 | 0 |
| 1738855980 | 9862 | 142.5 | 1.47 | 9816.5 | 9953.5 | 9816.5 | 0 |
| 1738772880 | 9719.5 | -27 | -0.28 | 9694 | 9774.5 | 9566.5 | 0 |
| 1738686480 | 9746.5 | 22.5 | 0.23 | 9722.5 | 9780.5 | 9648.5 | 0 |
| 1738596900 | 9724 | -180 | -1.82 | 9719.5 | 9755.5 | 9552.5 | 0 |
| 1738337520 | 9904 | 106 | 1.08 | 9877 | 9942 | 9854.5 | 0 |
| 1738254840 | 9798 | 7 | 0.07 | 9811 | 9942 | 9558.5 | 0 |
| 1738165140 | 9791 | 29 | 0.30 | 9812.5 | 9839.5 | 9771 | 0 |
| 1738078980 | 9762 | 99 | 1.02 | 9734.5 | 9799 | 9561 | 0 |
| 1737975300 | 9663 | -172.5 | -1.75 | 9710.5 | 9759.5 | 9518 | 0 |
| 1737735960 | 9835.5 | -75 | -0.76 | 9915.5 | 10297 | 9595.5 | 0 |
| 1737649680 | 9910.5 | 86.5 | 0.88 | 9907.5 | 9934 | 9863.5 | 0 |
| 1737563340 | 9824 | 0 | 0.00 | 9824 | 9824 | 9824 | 0 |
| 1737476940 | 9824 | -4 | -0.04 | 9815.5 | 9906.5 | 9741 | 0 |
| 1737390480 | 9828 | -34 | -0.34 | 9842.5 | 9876.5 | 9570.5 | 0 |
| 1737131340 | 9862 | 112.5 | 1.15 | 9789.5 | 9901 | 9780 | 0 |
| 1737044940 | 9749.5 | 50 | 0.52 | 9777.5 | 9805.5 | 9601 | 0 |
| 1736955300 | 9699.5 | 117 | 1.22 | 9578.5 | 9761 | 9557 | 0 |
| 1736869080 | 9582.5 | 38 | 0.40 | 9604.5 | 9765 | 9542 | 0 |
| 1736782500 | 9544.5 | -10 | -0.10 | 9550.5 | 9580.5 | 9523.5 | 0 |
| 1736524020 | 9554.5 | -70.5 | -0.73 | 9622.5 | 9686.5 | 9503 | 0 |
| 1736439600 | 9625 | 53 | 0.55 | 9623 | 9656 | 9576.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
