Hot Features
프리미엄
Beta FTSE Rafi 200 EIN (YQOZ)
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 | -0.207 | -1.22152720406 | 16.946 | 17.074 | 16.729 | 0 | 0 | DE |
| 4 | 0.15 | 0.904213635542 | 16.589 | 17.074 | 16.309 | 0 | 0 | DE |
| 12 | 0.375 | 2.29161574187 | 16.364 | 17.074 | 16.231 | 0 | 0 | DE |
| 26 | 0.635 | 3.94311972181 | 16.104 | 17.074 | 15.244 | 0 | 0 | DE |
| 52 | 1.94 | 13.1089938509 | 14.799 | 17.074 | 14.731 | 0 | 0 | DE |
| 156 | 1.829 | 12.266934943 | 14.91 | 17.074 | 13.168 | 0 | 0 | DE |
| 260 | 2.78 | 19.915466724 | 13.959 | 17.074 | 9.029 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733807700 | 16.838 | 0.03 | 0.19 | 16.825 | 16.893 | 16.761 | 0 |
| 1733721300 | 16.806 | -0.06 | -0.36 | 16.867 | 16.867 | 16.729 | 0 |
| 1733462100 | 16.866 | -0.1 | -0.58 | 16.976 | 16.976 | 16.861 | 0 |
| 1733375700 | 16.964 | 0 | 0.00 | 16.959 | 17.009 | 16.952 | 0 |
| 1733289300 | 16.964 | -0.07 | -0.43 | 17.026 | 17.033 | 16.901 | 0 |
| 1733202900 | 17.037 | 0.11 | 0.63 | 16.946 | 17.074 | 16.946 | 0 |
| 1733116500 | 16.93 | 0.02 | 0.15 | 16.915 | 16.978 | 16.915 | 0 |
| 1732857300 | 16.905 | -0.05 | -0.29 | 16.924 | 16.924 | 16.815 | 0 |
| 1732770900 | 16.954 | 0.13 | 0.76 | 16.851 | 16.986 | 16.851 | 0 |
| 1732684500 | 16.826 | 0.05 | 0.31 | 16.764 | 16.863 | 16.76 | 0 |
| 1732598100 | 16.774 | -0.12 | -0.73 | 16.88 | 16.912 | 16.751999 | 0 |
| 1732511700 | 16.898 | 0 | 0.00 | 16.898 | 16.898 | 16.898 | 0 |
| 1732252500 | 16.898 | 0.2 | 1.22 | 16.718 | 16.92 | 16.718 | 0 |
| 1732166100 | 16.695 | -0.01 | -0.08 | 16.707999 | 16.796 | 16.687 | 0 |
| 1732079700 | 16.707999 | -0.16 | -0.94 | 16.812 | 16.823 | 16.695 | 0 |
| 1731993300 | 16.867 | 0.14 | 0.86 | 16.696 | 16.953 | 16.695 | 0 |
| 1731906900 | 16.722999 | 0.12 | 0.75 | 16.608 | 16.731 | 16.559 | 0 |
| 1731647700 | 16.599 | 0.13 | 0.78 | 16.459 | 16.607 | 16.459 | 0 |
| 1731561300 | 16.469999 | 0.06 | 0.40 | 16.422 | 16.501999 | 16.422 | 0 |
| 1731474900 | 16.405 | -0.15 | -0.89 | 16.575 | 16.575 | 16.309 | 0 |
| 1731388500 | 16.552 | 0 | 0.00 | 16.588999 | 16.588999 | 16.482 | 0 |
| 1731302100 | 16.552 | -0.16 | -0.99 | 16.707999 | 16.707999 | 16.532 | 0 |
| 1731042900 | 16.716999 | 0.18 | 1.06 | 16.577 | 16.751 | 16.577 | 0 |
| 1730956500 | 16.541 | 0.2 | 1.23 | 16.497 | 16.559999 | 16.414 | 0 |
| 1730870100 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1730783700 | 16.34 | -0.09 | -0.54 | 16.415 | 16.419 | 16.311 | 0 |
| 1730697300 | 16.428 | 0.06 | 0.38 | 16.36 | 16.447 | 16.357 | 0 |
| 1730438100 | 16.366 | -0.05 | -0.29 | 16.428 | 16.428 | 16.231 | 0 |
| 1730351700 | 16.414 | -0.07 | -0.39 | 16.482 | 16.491 | 16.37 | 0 |
| 1730265300 | 16.479 | -0.16 | -0.98 | 16.636 | 16.658 | 16.454999 | 0 |
| 1730178900 | 16.642 | 0.03 | 0.20 | 16.597999 | 16.686 | 16.597999 | 0 |
| 1730092500 | 16.609 | 0.03 | 0.17 | 16.581 | 16.614 | 16.559999 | 0 |
| 1729833300 | 16.579999 | -0.02 | -0.14 | 16.593 | 16.655 | 16.576 | 0 |
| 1729746900 | 16.603 | 0.02 | 0.13 | 16.588 | 16.667 | 16.529 | 0 |
| 1729660500 | 16.582 | 0.02 | 0.13 | 16.55 | 16.620999 | 16.541 | 0 |
| 1729574100 | 16.559999 | -0.26 | -1.55 | 16.81 | 16.81 | 16.536999 | 0 |
| 1729487700 | 16.82 | 0.13 | 0.80 | 16.687 | 16.833 | 16.687 | 0 |
| 1729228500 | 16.686 | -0.13 | -0.74 | 16.843 | 16.843 | 16.646 | 0 |
| 1729142100 | 16.811 | 0.1 | 0.62 | 16.696 | 16.892 | 16.696 | 0 |
| 1729055700 | 16.707999 | -0.05 | -0.30 | 16.75 | 16.75 | 16.652 | 0 |
| 1728969300 | 16.758 | 0.15 | 0.87 | 16.620999 | 16.779 | 16.620999 | 0 |
| 1728882900 | 16.613 | 0.07 | 0.43 | 16.533 | 16.664 | 16.533 | 0 |
| 1728623700 | 16.542 | -0.02 | -0.13 | 16.558 | 16.564 | 16.506 | 0 |
| 1728537300 | 16.562999 | 0.07 | 0.45 | 16.489999 | 16.593 | 16.489999 | 0 |
| 1728450900 | 16.489 | -0.03 | -0.18 | 16.504 | 16.576 | 16.454 | 0 |
| 1728364500 | 16.518 | -0.07 | -0.43 | 16.579999 | 16.638 | 16.479 | 0 |
| 1728278100 | 16.588999 | 0.12 | 0.75 | 16.469999 | 16.59 | 16.466 | 0 |
| 1728022500 | 16.465 | -0.12 | -0.75 | 16.59 | 16.59 | 16.382 | 0 |
| 1727936100 | 16.588999 | 0.01 | 0.05 | 16.582 | 16.635 | 16.561 | 0 |
| 1727849700 | 16.579999 | 0.03 | 0.20 | 16.577 | 16.617999 | 16.538 | 0 |
| 1727763300 | 16.547 | -0.16 | -0.98 | 16.739 | 16.739 | 16.535 | 0 |
| 1727676900 | 16.710999 | 0.11 | 0.64 | 16.614999 | 16.783 | 16.614999 | 0 |
| 1727417700 | 16.604 | 0.02 | 0.11 | 16.585999 | 16.646 | 16.585999 | 0 |
| 1727331300 | 16.585999 | 0.15 | 0.90 | 16.451 | 16.608 | 16.451 | 0 |
| 1727244900 | 16.437999 | -0.02 | -0.12 | 16.434 | 16.532 | 16.421 | 0 |
| 1727158500 | 16.457 | -0.01 | -0.03 | 16.457 | 16.504999 | 16.385 | 0 |
| 1727072100 | 16.462 | -0.1 | -0.61 | 16.565999 | 16.565999 | 16.399999 | 0 |
| 1726812900 | 16.562999 | 0.02 | 0.11 | 16.533999 | 16.638 | 16.53 | 0 |
| 1726726500 | 16.544 | 0.15 | 0.91 | 16.411999 | 16.559 | 16.411 | 0 |
| 1726640100 | 16.395 | -0.02 | -0.13 | 16.405999 | 16.452 | 16.367999 | 0 |
| 1726553700 | 16.417 | 0.06 | 0.34 | 16.364 | 16.425999 | 16.364 | 0 |
| 1726467300 | 16.361 | 0.06 | 0.35 | 16.309999 | 16.393999 | 16.309999 | 0 |
| 1726208100 | 16.303999 | 0.06 | 0.38 | 16.25 | 16.383 | 16.25 | 0 |
| 1726121700 | 16.242999 | 0.22 | 1.36 | 16.096 | 16.254 | 16.072 | 0 |
| 1726035300 | 16.024999 | -0.09 | -0.58 | 16.099 | 16.120999 | 15.993 | 0 |
