Hot Features
프리미엄
Platinum Int Fund (PIXX)
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 |
|---|---|---|---|---|---|---|---|
| 1741756500 | 5.13 | -0.04 | -0.77 | 5.13 | 5.13 | 5.12 | 133699 |
| 1741670100 | 5.17 | -0.04 | -0.77 | 5.11 | 5.17 | 5.09 | 113813 |
| 1741583700 | 5.21 | -0.03 | -0.57 | 5.22 | 5.24 | 5.2 | 22506 |
| 1741324500 | 5.24 | 0.03 | 0.58 | 5.18 | 5.26 | 5.18 | 74297 |
| 1741238100 | 5.21 | 0.03 | 0.58 | 5.2 | 5.21 | 5.2 | 167260 |
| 1741151700 | 5.18 | 0.01 | 0.19 | 5.15 | 5.19 | 5.15 | 119665 |
| 1741065300 | 5.17 | -0.02 | -0.39 | 5.18 | 5.19 | 5.14 | 180009 |
| 1740978900 | 5.19 | 0.02 | 0.39 | 5.17 | 5.2 | 5.16 | 189467 |
| 1740719700 | 5.17 | -0.02 | -0.39 | 5.21 | 5.23 | 5.17 | 47637 |
| 1740633300 | 5.19 | 0.06 | 1.17 | 5.18 | 5.21 | 5.18 | 138410 |
| 1740546900 | 5.13 | 0.03 | 0.59 | 5.09 | 5.16 | 5.09 | 81803 |
| 1740460500 | 5.1 | -0.01 | -0.20 | 5.1 | 5.12 | 5.08 | 201858 |
| 1740374100 | 5.11 | 0.02 | 0.39 | 5.1 | 5.16 | 5.1 | 80326 |
| 1740114900 | 5.09 | 0.01 | 0.20 | 5.1 | 5.1 | 5.07 | 279531 |
| 1740028500 | 5.08 | -0.08 | -1.55 | 5.1 | 5.11 | 5.08 | 185815 |
| 1739942100 | 5.16 | -0.01 | -0.19 | 5.15 | 5.18 | 5.13 | 246590 |
| 1739855700 | 5.17 | 0.04 | 0.78 | 5.14 | 5.17 | 5.14 | 58903 |
| 1739769300 | 5.13 | 0.01 | 0.20 | 5.11 | 5.13 | 5.11 | 31114 |
| 1739510100 | 5.12 | 0.02 | 0.39 | 5.1 | 5.12 | 5.1 | 82312 |
| 1739423700 | 5.1 | 0.06 | 1.19 | 5.11 | 5.13 | 5.1 | 175191 |
| 1739337300 | 5.04 | -0.05 | -0.98 | 5.04 | 5.05 | 5.04 | 121511 |
| 1739250900 | 5.09 | 0.03 | 0.59 | 5.1 | 5.1 | 5.05 | 189468 |
| 1739164500 | 5.0599999 | 0.01 | 0.20 | 5.07 | 5.08 | 5.04 | 213299 |
| 1738905300 | 5.05 | 0.01 | 0.20 | 5.04 | 5.08 | 5.03 | 124002 |
| 1738818900 | 5.04 | 0.03 | 0.60 | 5 | 5.04 | 4.99 | 296270 |
| 1738732500 | 5.01 | -0.07 | -1.38 | 5.03 | 5.07 | 5.01 | 362033 |
| 1738646100 | 5.08 | 0.06 | 1.20 | 5.05 | 5.08 | 5.03 | 246387 |
| 1738559700 | 5.0199999 | -0.11 | -2.14 | 5.07 | 5.09 | 5.01 | 56604 |
| 1738300500 | 5.13 | 0.08 | 1.58 | 5.13 | 5.16 | 5.13 | 310824 |
| 1738214100 | 5.05 | 0 | 0.00 | 5.05 | 5.0599999 | 5.04 | 68862 |
| 1738127700 | 5.05 | 0.03 | 0.60 | 5.05 | 5.08 | 5.03 | 106125 |
| 1738041300 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.05 | 5.0199999 | 191106 |
| 1737695700 | 4.99 | -0.02 | -0.40 | 5.01 | 5.03 | 4.99 | 229970 |
| 1737609300 | 5.01 | -0.03 | -0.60 | 5.0199999 | 5.04 | 5.01 | 194881 |
| 1737522900 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.03 | 334547 |
| 1737436500 | 5.04 | 0 | 0.00 | 5.04 | 5.08 | 5.04 | 378707 |
| 1737350100 | 5.04 | 0.04 | 0.80 | 5.04 | 5.07 | 5.03 | 216593 |
| 1737090900 | 5 | 0.04 | 0.81 | 4.98 | 5.0199999 | 4.98 | 105908 |
| 1737004500 | 4.96 | 0.03 | 0.61 | 4.95 | 4.99 | 4.94 | 197410 |
| 1736918100 | 4.93 | 0.02 | 0.41 | 4.95 | 4.95 | 4.92 | 42073 |
| 1736831700 | 4.91 | 0 | 0.00 | 4.91 | 4.92 | 4.9 | 84540 |
| 1736745300 | 4.91 | -0.05 | -1.01 | 4.95 | 4.95 | 4.89 | 106709 |
| 1736486100 | 4.96 | -0.02 | -0.40 | 4.97 | 5.01 | 4.96 | 230922 |
| 1736399700 | 4.98 | -0.01 | -0.20 | 4.98 | 5.01 | 4.98 | 27289 |
| 1736313300 | 4.99 | 0.01 | 0.20 | 5 | 5.03 | 4.99 | 169154 |
| 1736226900 | 4.98 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.98 | 218562 |
| 1736140500 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 4.99 | 94785 |
| 1735881300 | 5.01 | -0.04 | -0.79 | 5.0199999 | 5.04 | 5.01 | 25843 |
| 1735794900 | 5.05 | 0.04 | 0.80 | 5.05 | 5.05 | 5.05 | 290 |
| 1735617660 | 5.01 | -0.05 | -0.99 | 5.01 | 5.01 | 5 | 26810 |
| 1735535700 | 5.0599999 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 2152 |
| 1735276500 | 5.0599999 | 0.03 | 0.60 | 5.09 | 5.09 | 5.05 | 58390 |
| 1735014060 | 5.03 | 0 | 0.00 | 5.0199999 | 5.05 | 5.0199999 | 33954 |
| 1734930900 | 5.03 | 0.05 | 1.00 | 5 | 5.03 | 4.99 | 143917 |
| 1734671700 | 4.98 | -0.05 | -0.99 | 4.98 | 5.01 | 4.97 | 694204 |
| 1734585300 | 5.03 | -0.05 | -0.98 | 5.04 | 5.09 | 5.0199999 | 263790 |
| 1734498900 | 5.08 | 0.04 | 0.79 | 5.05 | 5.1 | 5.04 | 67127 |
| 1734412500 | 5.04 | 0.01 | 0.20 | 5.0599999 | 5.0599999 | 5.03 | 305094 |
| 1734326100 | 5.03 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 5.03 | 224997 |
| 1734066900 | 5.05 | 0 | 0.00 | 5.0599999 | 5.09 | 5.05 | 531026 |
