Hot Features
프리미엄
UBS ETF MSCI Australia UCITS ETF A-acc (AUSAUW)
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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 30.69 | 0.22 | 0.72 | 30.69 | 30.69 | 30.69 | 48 |
| 1732726500 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1732640100 | 30.47 | -0.43 | -1.38 | 30.495 | 30.495 | 30.44 | 924 |
| 1732553700 | 30.895 | -0.14 | -0.44 | 30.98 | 30.98 | 30.895 | 724 |
| 1732294500 | 31.03 | 0.35 | 1.12 | 30.81 | 31.03 | 30.81 | 3729 |
| 1732208100 | 30.685 | 0.42 | 1.39 | 30.36 | 30.685 | 30.33 | 17669 |
| 1732121700 | 30.265 | 0.01 | 0.03 | 30.36 | 30.37 | 30.195 | 5387 |
| 1732035300 | 30.255 | 0.13 | 0.45 | 30.41 | 30.41 | 30.005 | 6808 |
| 1731948900 | 30.12 | 0.21 | 0.70 | 29.91 | 30.12 | 29.91 | 197 |
| 1731689700 | 29.91 | -0.12 | -0.40 | 29.87 | 30.025 | 29.87 | 549 |
| 1731603300 | 30.03 | 0.43 | 1.45 | 29.97 | 30.05 | 29.97 | 796 |
| 1731516900 | 29.6 | -0.29 | -0.95 | 29.6 | 29.6 | 29.6 | 4 |
| 1731430500 | 29.885 | -0.2 | -0.65 | 29.83 | 29.885 | 29.82 | 3532 |
| 1731344100 | 30.08 | 0.33 | 1.13 | 30.03 | 30.12 | 30.03 | 22552 |
| 1731084900 | 29.745 | -0.36 | -1.18 | 29.955 | 29.955 | 29.745 | 3580 |
| 1730998500 | 30.1 | 0.85 | 2.91 | 29.795 | 30.1 | 29.79 | 3423 |
| 1730912100 | 29.25 | 0.16 | 0.55 | 29.25 | 29.25 | 29.25 | 81 |
| 1730825700 | 29.09 | 0.08 | 0.28 | 29.04 | 29.09 | 28.975 | 171 |
| 1730739300 | 29.01 | 0.14 | 0.48 | 28.94 | 29.055 | 28.915 | 940 |
| 1730480100 | 28.87 | 0.24 | 0.84 | 28.85 | 28.87 | 28.795 | 109 |
| 1730393700 | 28.63 | -0.38 | -1.31 | 28.9 | 28.9 | 28.545 | 1783 |
| 1730307300 | 29.01 | -0.41 | -1.39 | 29.145 | 29.15 | 29.01 | 901 |
| 1730220900 | 29.42 | -0.13 | -0.42 | 29.465 | 29.465 | 29.42 | 1080 |
| 1730134500 | 29.545 | -0.07 | -0.24 | 29.46 | 29.545 | 29.37 | 663 |
| 1729871700 | 29.615 | 0.1 | 0.36 | 29.585 | 29.615 | 29.525 | 386 |
| 1729785300 | 29.51 | -0.03 | -0.08 | 29.77 | 29.8 | 29.51 | 396 |
| 1729698900 | 29.535 | -0.12 | -0.39 | 29.67 | 29.86 | 29.525 | 957 |
| 1729612500 | 29.65 | -0.2 | -0.67 | 29.56 | 29.65 | 29.56 | 150 |
| 1729526100 | 29.85 | -0.21 | -0.68 | 30.085 | 30.13 | 29.85 | 1180 |
| 1729266900 | 30.055 | -0.1 | -0.33 | 30.1 | 30.18 | 30.055 | 1936 |
| 1729180500 | 30.155 | 0.15 | 0.48 | 30.15 | 30.24 | 30.12 | 2066 |
| 1729094100 | 30.01 | 0.12 | 0.40 | 29.895 | 30.06 | 29.895 | 1643 |
| 1729007700 | 29.89 | 0.02 | 0.05 | 29.99 | 29.99 | 29.865 | 2597 |
| 1728921300 | 29.875 | 0.09 | 0.32 | 29.785 | 29.92 | 29.745 | 4002 |
| 1728662100 | 29.78 | 0.34 | 1.15 | 29.56 | 29.78 | 29.525 | 10398 |
| 1728575700 | 29.44 | 0.09 | 0.29 | 29.44 | 29.44 | 29.44 | 164 |
| 1728489300 | 29.355 | -0.03 | -0.09 | 29.44 | 29.44 | 29.355 | 1373 |
| 1728402900 | 29.38 | -0.27 | -0.91 | 29.315 | 29.455 | 29.29 | 2032 |
| 1728316500 | 29.65 | -0.04 | -0.12 | 29.66 | 29.725 | 29.65 | 1071 |
| 1728057300 | 29.685 | -0.02 | -0.07 | 29.67 | 29.685 | 29.605 | 563 |
| 1727970900 | 29.705 | -0.31 | -1.02 | 29.765 | 29.845 | 29.705 | 778 |
| 1727884500 | 30.01 | 0.18 | 0.60 | 30.045 | 30.045 | 29.92 | 1041 |
| 1727798100 | 29.83 | -0.15 | -0.50 | 29.925 | 30 | 29.83 | 58086 |
| 1727711700 | 29.98 | 0.11 | 0.37 | 30.065 | 30.12 | 29.97 | 123 |
| 1727452500 | 29.87 | 0.23 | 0.76 | 29.735 | 29.87 | 29.7 | 1915 |
| 1727366100 | 29.645 | 0.32 | 1.11 | 29.675 | 29.735 | 29.645 | 229 |
| 1727279700 | 29.32 | -0.2 | -0.66 | 29.35 | 29.37 | 29.32 | 1145 |
| 1727193300 | 29.515 | 0.14 | 0.48 | 29.5 | 29.52 | 29.5 | 40 |
| 1727106900 | 29.375 | 0.17 | 0.58 | 29.375 | 29.375 | 29.375 | 50 |
| 1726847700 | 29.205 | -0.42 | -1.42 | 29.45 | 29.475 | 29.205 | 1661 |
| 1726761300 | 29.625 | 0.64 | 2.21 | 29.6 | 29.7 | 29.56 | 790 |
| 1726674900 | 28.985 | -0.18 | -0.62 | 29.1 | 29.1 | 28.985 | 562 |
| 1726588500 | 29.165 | 0.18 | 0.64 | 29.215 | 29.215 | 29.14 | 847 |
| 1726502100 | 28.98 | 0.01 | 0.03 | 28.935 | 29.03 | 28.935 | 1028 |
| 1726242900 | 28.97 | 0.15 | 0.52 | 28.92 | 28.97 | 28.84 | 697 |
| 1726156500 | 28.82 | 0.68 | 2.40 | 28.795 | 28.825 | 28.72 | 1751 |
| 1726070100 | 28.145 | -0.43 | -1.50 | 28.145 | 28.145 | 28.145 | 43 |
| 1725983700 | 28.575 | 0.18 | 0.63 | 28.435 | 28.575 | 28.405 | 1105 |
| 1725897300 | 28.395 | 0.38 | 1.36 | 28.365 | 28.395 | 28.33 | 1125 |
| 1725638100 | 28.015 | -0.31 | -1.08 | 28.32 | 28.52 | 28.015 | 10860 |
| 1725551700 | 28.32 | -0.13 | -0.46 | 28.39 | 28.445 | 28.315 | 4515 |
| 1725465300 | 28.45 | -0.09 | -0.32 | 28.32 | 28.45 | 28.245 | 6848 |
| 1725378900 | 28.54 | -0.37 | -1.28 | 28.94 | 28.94 | 28.455 | 10310 |
| 1725292500 | 28.91 | 0.05 | 0.16 | 29 | 29 | 28.91 | 403 |
| 1725033300 | 28.865 | -0.06 | -0.21 | 28.975 | 29.015 | 28.865 | 3975 |
| 1724946900 | 28.925 | 0.33 | 1.15 | 28.965 | 28.965 | 28.92 | 856 |
