Hot Features
프리미엄
Loomis Sayles and Co LP (LSGE)
ASX
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 |
|---|---|---|---|---|---|---|---|
| 1741583700 | 3.53 | -0.04 | -1.12 | 3.55 | 3.55 | 3.53 | 3483 |
| 1741324500 | 3.57 | -0.06 | -1.65 | 3.56 | 3.57 | 3.54 | 58804 |
| 1741238100 | 3.63 | 0.01 | 0.28 | 3.63 | 3.63 | 3.63 | 7522 |
| 1741151700 | 3.62 | -0.06 | -1.63 | 3.63 | 3.63 | 3.62 | 2589 |
| 1741065300 | 3.68 | -0.06 | -1.60 | 3.67 | 3.68 | 3.65 | 17187 |
| 1740978900 | 3.74 | 0.04 | 1.08 | 3.74 | 3.74 | 3.71 | 2471 |
| 1740719700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.7 | 3.68 | 11390 |
| 1740633300 | 3.71 | 0.01 | 0.27 | 3.71 | 3.71 | 3.71 | 21198 |
| 1740546900 | 3.7 | -0.03 | -0.80 | 3.71 | 3.71 | 3.7 | 6985 |
| 1740460500 | 3.73 | -0.07 | -1.84 | 3.73 | 3.76 | 3.73 | 15791 |
| 1740374100 | 3.8 | -0.01 | -0.26 | 3.78 | 3.8 | 3.78 | 5 |
| 1740114900 | 3.81 | -0.04 | -1.04 | 3.81 | 3.82 | 3.81 | 10742 |
| 1740028500 | 3.85 | -0.01 | -0.26 | 3.85 | 3.87 | 3.84 | 49678 |
| 1739942100 | 3.86 | -0.04 | -1.03 | 3.88 | 3.89 | 3.86 | 3900 |
| 1739855700 | 3.9 | 0.04 | 1.04 | 3.89 | 3.9 | 3.87 | 29550 |
| 1739769300 | 3.86 | -0.02 | -0.52 | 3.88 | 3.88 | 3.86 | 123261 |
| 1739510100 | 3.88 | 0.1 | 2.65 | 3.88 | 3.88 | 3.88 | 164 |
| 1739423700 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1739337300 | 3.78 | -0.07 | -1.82 | 3.78 | 3.78 | 3.78 | 5377 |
| 1739250900 | 3.85 | 0.03 | 0.79 | 3.84 | 3.85 | 3.84 | 17409 |
| 1739164500 | 3.82 | 0 | 0.00 | 3.82 | 3.84 | 3.82 | 24871 |
| 1738905300 | 3.82 | 0.01 | 0.26 | 3.83 | 3.83 | 3.82 | 11409 |
| 1738818900 | 3.81 | 0.01 | 0.26 | 3.81 | 3.81 | 3.81 | 3663 |
| 1738732500 | 3.8 | -0.04 | -1.04 | 3.8 | 3.8 | 3.8 | 1983 |
| 1738646100 | 3.84 | -0.02 | -0.52 | 3.84 | 3.84 | 3.83 | 11704 |
| 1738559700 | 3.86 | -0.01 | -0.26 | 3.84 | 3.86 | 3.84 | 12844 |
| 1738300500 | 3.87 | 0.06 | 1.57 | 3.85 | 3.88 | 3.85 | 18361 |
| 1738214100 | 3.81 | -0.01 | -0.26 | 3.81 | 3.81 | 3.81 | 8469 |
| 1738127700 | 3.82 | 0.09 | 2.41 | 3.82 | 3.82 | 3.82 | 2899 |
| 1738041300 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 200 |
| 1737695700 | 3.73 | -0.02 | -0.53 | 3.75 | 3.76 | 3.73 | 30750 |
| 1737609300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1451 |
| 1737522900 | 3.75 | 0.08 | 2.18 | 3.73 | 3.75 | 3.73 | 21248 |
| 1737436500 | 3.67 | 0.01 | 0.27 | 3.65 | 3.67 | 3.65 | 10100 |
| 1737350100 | 3.66 | 0.02 | 0.55 | 3.68 | 3.68 | 3.66 | 32017 |
| 1737090900 | 3.64 | 0.01 | 0.28 | 3.62 | 3.64 | 3.62 | 9058 |
| 1737004500 | 3.63 | 0.06 | 1.68 | 3.64 | 3.64 | 3.63 | 8392 |
| 1736918100 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1736831700 | 3.57 | -0.03 | -0.83 | 3.57 | 3.59 | 3.57 | 7075 |
| 1736745300 | 3.6 | 0 | 0.00 | 3.59 | 3.6 | 3.58 | 12513 |
| 1736486100 | 3.6 | -0.03 | -0.83 | 3.6 | 3.6 | 3.6 | 2233 |
| 1736399700 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 4132 |
| 1736313300 | 3.63 | -0.04 | -1.09 | 3.63 | 3.63 | 3.63 | 11519 |
| 1736226900 | 3.67 | 0.03 | 0.82 | 3.68 | 3.68 | 3.67 | 12193 |
| 1736140500 | 3.64 | 0.02 | 0.55 | 3.66 | 3.66 | 3.64 | 4741 |
| 1735881300 | 3.62 | -0.01 | -0.28 | 3.62 | 3.62 | 3.62 | 27 |
| 1735794900 | 3.63 | 0.02 | 0.55 | 3.64 | 3.64 | 3.63 | 9802 |
| 1735617660 | 3.61 | -0.06 | -1.63 | 3.61 | 3.61 | 3.61 | 145 |
| 1735535700 | 3.67 | -0.07 | -1.87 | 3.67 | 3.67 | 3.67 | 2503 |
| 1735276500 | 3.74 | 0.07 | 1.91 | 3.74 | 3.74 | 3.74 | 14666 |
| 1735014060 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 6657 |
| 1734930900 | 3.67 | 0.02 | 0.55 | 3.67 | 3.67 | 3.65 | 10761 |
| 1734671700 | 3.65 | -0.03 | -0.82 | 3.66 | 3.66 | 3.62 | 6345 |
| 1734585300 | 3.68 | -0.08 | -2.13 | 3.69 | 3.69 | 3.68 | 5359 |
| 1734498900 | 3.76 | 0.06 | 1.62 | 3.73 | 3.76 | 3.73 | 3085 |
| 1734412500 | 3.7 | 0.03 | 0.82 | 3.69 | 3.72 | 3.69 | 16870 |
| 1734326100 | 3.67 | -0.03 | -0.81 | 3.68 | 3.7 | 3.67 | 19800 |
| 1734066900 | 3.7 | -0.03 | -0.80 | 3.72 | 3.72 | 3.7 | 4043 |
| 1733980500 | 3.73 | 0.05 | 1.36 | 3.72 | 3.74 | 3.72 | 15370 |
| 1733894100 | 3.68 | 0.03 | 0.82 | 3.68 | 3.68 | 3.66 | 30982 |
