Hot Features
프리미엄
ECPI Global ESG Med Tech UCITS ETF Cap (EGEMT)
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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 9.157 | 0 | 0.00 | 9.157 | 9.157 | 9.157 | 0 |
| 1739552100 | 9.157 | 0 | 0.00 | 9.157 | 9.157 | 9.157 | 0 |
| 1739465700 | 9.157 | -0.03 | -0.30 | 9.121 | 9.157 | 9.121 | 384 |
| 1739379300 | 9.185 | 0 | 0.00 | 9.185 | 9.185 | 9.185 | 0 |
| 1739292900 | 9.185 | -0.13 | -1.43 | 9.185 | 9.185 | 9.185 | 694 |
| 1739206500 | 9.318 | 0 | 0.00 | 9.318 | 9.318 | 9.318 | 0 |
| 1738947300 | 9.318 | 0 | 0.00 | 9.318 | 9.318 | 9.318 | 0 |
| 1738860900 | 9.318 | 0 | 0.00 | 9.318 | 9.318 | 9.318 | 0 |
| 1738774500 | 9.318 | 0 | 0.00 | 9.318 | 9.318 | 9.318 | 0 |
| 1738688100 | 9.318 | -0.03 | -0.33 | 9.318 | 9.318 | 9.318 | 2000 |
| 1738601700 | 9.349 | -0.08 | -0.89 | 9.349 | 9.349 | 9.349 | 1 |
| 1738342500 | 9.433 | 0.04 | 0.47 | 9.433 | 9.433 | 9.433 | 80 |
| 1738256100 | 9.389 | 0 | 0.00 | 9.389 | 9.389 | 9.389 | 0 |
| 1738169700 | 9.389 | 0.01 | 0.07 | 9.389 | 9.389 | 9.389 | 22 |
| 1738083300 | 9.382 | 0.28 | 3.11 | 9.382 | 9.382 | 9.382 | 500 |
| 1737996900 | 9.099 | 0 | 0.00 | 9.099 | 9.099 | 9.099 | 0 |
| 1737737700 | 9.099 | 0 | 0.00 | 9.099 | 9.099 | 9.099 | 0 |
| 1737651300 | 9.099 | 0 | 0.00 | 9.099 | 9.099 | 9.099 | 0 |
| 1737564900 | 9.099 | 0 | 0.00 | 9.099 | 9.099 | 9.099 | 0 |
| 1737478500 | 9.099 | 0.05 | 0.60 | 9.099 | 9.099 | 9.099 | 836 |
| 1737392100 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1737132900 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1737046500 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1736960100 | 9.045 | 0.16 | 1.77 | 9.045 | 9.045 | 9.045 | 139 |
| 1736873700 | 8.888 | 0 | 0.00 | 8.888 | 8.888 | 8.888 | 0 |
| 1736787300 | 8.888 | 0 | 0.00 | 8.888 | 8.888 | 8.888 | 0 |
| 1736528100 | 8.888 | 0 | 0.00 | 8.888 | 8.888 | 8.888 | 0 |
| 1736441700 | 8.888 | -0.01 | -0.12 | 8.888 | 8.888 | 8.888 | 71 |
| 1736355300 | 8.8989999 | 0 | 0.00 | 8.8989999 | 8.8989999 | 8.8989999 | 0 |
| 1736268900 | 8.8989999 | 0.12 | 1.38 | 8.8989999 | 8.8989999 | 8.8989999 | 178 |
| 1736182500 | 8.778 | 0.06 | 0.72 | 8.778 | 8.778 | 8.778 | 229 |
| 1735923300 | 8.715 | -0.07 | -0.81 | 8.715 | 8.715 | 8.715 | 127 |
| 1735836900 | 8.786 | 0.08 | 0.91 | 8.712 | 8.786 | 8.712 | 97 |
| 1735577700 | 8.707 | 0 | 0.00 | 8.707 | 8.707 | 8.707 | 0 |
| 1735318500 | 8.707 | 0.09 | 0.99 | 8.707 | 8.707 | 8.707 | 2 |
| 1734972900 | 8.622 | -0.18 | -2.02 | 8.622 | 8.622 | 8.622 | 530 |
| 1734713700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734627300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734540900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734454500 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734368100 | 8.8 | -0.08 | -0.95 | 8.7899999 | 8.8 | 8.7899999 | 232 |
| 1734108900 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1734022500 | 8.884 | -0.05 | -0.50 | 8.884 | 8.884 | 8.884 | 120 |
| 1733936100 | 8.929 | 0 | 0.00 | 8.929 | 8.929 | 8.929 | 0 |
| 1733849700 | 8.929 | 0 | 0.00 | 8.929 | 8.929 | 8.929 | 0 |
| 1733763300 | 8.929 | 0.02 | 0.27 | 8.929 | 8.929 | 8.929 | 87 |
| 1733504100 | 8.905 | 0.06 | 0.68 | 8.905 | 8.905 | 8.905 | 167 |
| 1733417700 | 8.845 | -0.06 | -0.67 | 8.845 | 8.845 | 8.845 | 12 |
| 1733331300 | 8.905 | 0 | 0.00 | 8.905 | 8.905 | 8.905 | 0 |
| 1733244900 | 8.905 | -0.05 | -0.50 | 8.905 | 8.905 | 8.905 | 14 |
| 1733158500 | 8.95 | 0.05 | 0.56 | 8.932 | 8.95 | 8.932 | 134 |
| 1732899300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732812900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732726500 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732640100 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732553700 | 8.9 | 0.31 | 3.61 | 8.9 | 8.9 | 8.9 | 1636 |
| 1732294500 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1732208100 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1732121700 | 8.59 | -0.06 | -0.72 | 8.59 | 8.59 | 8.59 | 93 |
| 1732003200 | 8.6519999 | 0 | 0.00 | 8.6519999 | 8.6519999 | 8.6519999 | 0 |
| 1731916800 | 8.6519999 | 0 | 0.00 | 8.6519999 | 8.6519999 | 8.6519999 | 0 |
