Hot Features
프리미엄
ETF (ADLU)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 9.033 | 0.05 | 0.59 | 8.98 | 9.033 | 8.971 | 1150 |
| 1737046500 | 8.98 | 0.07 | 0.79 | 8.901 | 8.98 | 8.901 | 1110 |
| 1736960100 | 8.91 | 0.15 | 1.68 | 8.7899999 | 8.91 | 8.773 | 4220 |
| 1736873700 | 8.763 | -0.1 | -1.08 | 8.804 | 8.862 | 8.763 | 1855 |
| 1736787300 | 8.859 | 0.02 | 0.24 | 8.8379999 | 8.912 | 8.827 | 2915 |
| 1736528100 | 8.8379999 | -0.01 | -0.12 | 8.812 | 8.8379999 | 8.7899999 | 1435 |
| 1736441700 | 8.849 | 0.08 | 0.91 | 8.811 | 8.849 | 8.8059999 | 15405 |
| 1736355300 | 8.769 | 0 | 0.00 | 8.769 | 8.769 | 8.769 | 0 |
| 1736268900 | 8.769 | -0.13 | -1.47 | 8.8 | 8.855 | 8.769 | 621 |
| 1736182500 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735923300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735836900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735577700 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1735318500 | 8.9 | -0.12 | -1.37 | 8.9 | 8.9 | 8.9 | 230 |
| 1734972900 | 9.0239999 | -0.01 | -0.15 | 8.971 | 9.0239999 | 8.971 | 779 |
| 1734713700 | 9.038 | 0 | 0.00 | 9.038 | 9.038 | 9.038 | 0 |
| 1734627300 | 9.038 | -0.12 | -1.29 | 9.038 | 9.038 | 9.038 | 222 |
| 1734540900 | 9.156 | 0.05 | 0.50 | 9.082 | 9.156 | 9.082 | 1052 |
| 1734454500 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1734368100 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1734108900 | 9.11 | -0.22 | -2.34 | 9.204 | 9.265 | 9.11 | 2043 |
| 1734022500 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733936100 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733849700 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733763300 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733504100 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733417700 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733331300 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733244900 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1733158500 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1732899300 | 9.328 | 0.18 | 1.96 | 9.328 | 9.328 | 9.328 | 215 |
| 1732812900 | 9.1489999 | 0 | 0.00 | 9.1489999 | 9.1489999 | 9.1489999 | 0 |
| 1732726500 | 9.1489999 | 0 | 0.00 | 9.1489999 | 9.1489999 | 9.1489999 | 0 |
| 1732640100 | 9.1489999 | 0 | 0.00 | 9.1489999 | 9.1489999 | 9.1489999 | 0 |
| 1732553700 | 9.1489999 | 0.09 | 1.02 | 9.191 | 9.208 | 9.1489999 | 1061 |
| 1732294500 | 9.057 | 0 | 0.00 | 9.057 | 9.057 | 9.057 | 0 |
| 1732208100 | 9.057 | 0.06 | 0.71 | 9.018 | 9.057 | 9.018 | 13362 |
| 1732121700 | 8.993 | -0.03 | -0.30 | 8.985 | 8.993 | 8.968 | 11435 |
| 1732035300 | 9.02 | 0.12 | 1.33 | 9.046 | 9.054 | 9.02 | 11235 |
| 1731948900 | 8.9019999 | -0.07 | -0.80 | 8.9019999 | 8.9019999 | 8.9019999 | 2247 |
| 1731689700 | 8.974 | 0 | 0.02 | 8.99 | 8.99 | 8.94 | 18646 |
| 1731603300 | 8.972 | 0.01 | 0.13 | 8.972 | 8.972 | 8.972 | 2217 |
| 1731516900 | 8.96 | -0.16 | -1.74 | 9 | 9.042 | 8.96 | 28387 |
| 1731430500 | 9.119 | 0.26 | 2.92 | 9.1199999 | 9.1199999 | 9.119 | 6651 |
| 1731344100 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1731084900 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1730998500 | 8.86 | -0.03 | -0.35 | 8.86 | 8.86 | 8.86 | 226 |
| 1730912100 | 8.891 | 0 | 0.00 | 8.891 | 8.891 | 8.891 | 0 |
| 1730825700 | 8.891 | 0 | 0.00 | 8.891 | 8.891 | 8.891 | 0 |
| 1730739300 | 8.891 | 0 | 0.00 | 8.891 | 8.891 | 8.891 | 0 |
| 1730480100 | 8.891 | 0 | 0.00 | 8.891 | 8.891 | 8.891 | 0 |
| 1730393700 | 8.891 | -0.08 | -0.87 | 8.891 | 8.891 | 8.891 | 224 |
| 1730303700 | 8.969 | 0 | 0.00 | 8.969 | 8.969 | 8.969 | 0 |
| 1730217300 | 8.969 | 0 | 0.00 | 8.969 | 8.969 | 8.969 | 0 |
| 1730130900 | 8.969 | 0 | 0.00 | 8.969 | 8.969 | 8.969 | 0 |
| 1729871700 | 8.969 | 0.01 | 0.09 | 8.969 | 8.969 | 8.969 | 115 |
| 1729785300 | 8.961 | -0.1 | -1.07 | 8.961 | 8.961 | 8.961 | 2257 |
| 1729698900 | 9.058 | 0 | 0.00 | 9.058 | 9.058 | 9.058 | 0 |
| 1729612500 | 9.058 | 0 | 0.00 | 9.058 | 9.058 | 9.058 | 0 |
| 1729526100 | 9.058 | 0 | 0.00 | 9.058 | 9.058 | 9.058 | 0 |
| 1729266900 | 9.058 | -0.12 | -1.31 | 9.057 | 9.058 | 9.057 | 220 |
