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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736353620 | 9572 | 22.5 | 0.24 | 9518.5 | 9714.5 | 9502 | 0 |
| 1736264400 | 9549.5 | -59 | -0.61 | 9526 | 9623.5 | 9510.5 | 0 |
| 1736180880 | 9608.5 | 81.5 | 0.86 | 9544.5 | 9709 | 9519.5 | 0 |
| 1735918500 | 9527 | -9 | -0.09 | 9492.5 | 9565 | 9441 | 0 |
| 1735832160 | 9536 | 109.5 | 1.16 | 9445 | 9584.5 | 9410.5 | 0 |
| 1735662660 | 9426.5 | 0 | 0.00 | 9426.5 | 9426.5 | 9426.5 | 0 |
| 1735576260 | 9426.5 | -33 | -0.35 | 9435.5 | 9499 | 9351.5 | 0 |
| 1735313700 | 9459.5 | 12.5 | 0.13 | 9571.5 | 9596 | 9449 | 0 |
| 1735057680 | 9447 | 0 | 0.00 | 9447 | 9447 | 9447 | 0 |
| 1734971280 | 9447 | 18 | 0.19 | 9469.5 | 9488 | 9405.5 | 0 |
| 1734712200 | 9429 | 25.5 | 0.27 | 9360 | 9438.5 | 9244 | 0 |
| 1734622440 | 9403.5 | -134.5 | -1.41 | 9348.5 | 9443.5 | 9311.5 | 0 |
| 1734536340 | 9538 | 16 | 0.17 | 9555 | 9574 | 9520.5 | 0 |
| 1734449880 | 9522 | -51.5 | -0.54 | 9535.5 | 9970.5 | 9491.5 | 0 |
| 1734366420 | 9573.5 | -21.5 | -0.22 | 9599.5 | 9638 | 9559.5 | 0 |
| 1734104460 | 9595 | -3 | -0.03 | 9620 | 9629 | 9578 | 0 |
| 1734020880 | 9598 | 25.5 | 0.27 | 9558.5 | 9680 | 9448 | 0 |
| 1733931060 | 9572.5 | 40.5 | 0.42 | 9522.5 | 9633.5 | 9493 | 0 |
| 1733848080 | 9532 | -15 | -0.16 | 9533.5 | 9562 | 9532 | 0 |
| 1733761860 | 9547 | -57.5 | -0.60 | 9602.5 | 9645 | 9530 | 0 |
| 1733495700 | 9604.5 | 14 | 0.15 | 9566.5 | 9686.5 | 9537.5 | 0 |
| 1733416140 | 9590.5 | -11 | -0.11 | 9584.5 | 9637.5 | 9569.5 | 0 |
| 1733326500 | 9601.5 | 13 | 0.14 | 9588 | 9695.5 | 9571 | 0 |
| 1733239800 | 9588.5 | 8 | 0.08 | 9587.5 | 9618.5 | 9571.5 | 0 |
| 1733156940 | 9580.5 | 60 | 0.63 | 9516.5 | 9657 | 9483 | 0 |
| 1732897620 | 9520.5 | 19 | 0.20 | 9472.5 | 9528.5 | 9464.5 | 0 |
| 1732808160 | 9501.5 | 24.5 | 0.26 | 9508 | 9537 | 9490.5 | 0 |
| 1732721820 | 9477 | -92 | -0.96 | 9539.5 | 9919 | 9459 | 0 |
| 1732638480 | 9569 | -0.5 | -0.01 | 9534.5 | 9569.5 | 9499 | 0 |
| 1732548840 | 9569.5 | 36.5 | 0.38 | 9552 | 9680 | 9533.5 | 0 |
| 1732289460 | 9533 | 93.5 | 0.99 | 9489.5 | 9649.5 | 9452.5 | 0 |
| 1732203480 | 9439.5 | 119.5 | 1.28 | 9352.5 | 9440 | 9315 | 0 |
| 1732120140 | 9320 | -13.5 | -0.14 | 9358 | 9379 | 9286 | 0 |
| 1732033620 | 9333.5 | -26 | -0.28 | 9341 | 9352 | 9255.5 | 0 |
| 1731947580 | 9359.5 | 38 | 0.41 | 9333.5 | 9363.5 | 9297.5 | 0 |
| 1731688080 | 9321.5 | -85 | -0.90 | 9356 | 9426.5 | 9306.5 | 0 |
| 1731598260 | 9406.5 | 4.5 | 0.05 | 9409.5 | 9561 | 9398 | 0 |
| 1731511920 | 9402 | 26.5 | 0.28 | 9366.5 | 9404 | 9350 | 0 |
| 1731428820 | 9375.5 | 17.5 | 0.19 | 9374.5 | 9414 | 9335.5 | 0 |
| 1731342540 | 9358 | 72.5 | 0.78 | 9343.5 | 9374.5 | 9340.5 | 0 |
| 1731083160 | 9285.5 | 52 | 0.56 | 9271 | 9314.5 | 9235.5 | 0 |
| 1730993820 | 9233.5 | 247.5 | 2.75 | 9217.5 | 9327 | 9185 | 0 |
| 1730910480 | 8986 | 0 | 0.00 | 8986 | 8986 | 8986 | 0 |
| 1730824080 | 8986 | 17.5 | 0.20 | 8943.5 | 9043 | 8917 | 0 |
