Hot Features
프리미엄
UBS LUX FUND SOLUTIONS-JPM E IG ESG D (EMIGE)
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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 10.79 | 0.07 | 0.65 | 10.756 | 10.79 | 10.748 | 12840 |
| 1732294500 | 10.72 | 0.01 | 0.09 | 10.732 | 10.738 | 10.72 | 4946 |
| 1732208100 | 10.71 | 0 | 0.02 | 10.75 | 10.756 | 10.71 | 16079 |
| 1732121700 | 10.708 | -0.02 | -0.22 | 10.706 | 10.736 | 10.704 | 18353 |
| 1732035300 | 10.732 | 0.04 | 0.41 | 10.74 | 10.742 | 10.726 | 8317 |
| 1731948900 | 10.688 | 0.01 | 0.07 | 10.696 | 10.714 | 10.688 | 22509 |
| 1731689700 | 10.68 | -0.08 | -0.74 | 10.71 | 10.714 | 10.668 | 17000 |
| 1731603300 | 10.76 | 0.02 | 0.19 | 10.73 | 10.76 | 10.73 | 29616 |
| 1731516900 | 10.74 | -0.02 | -0.19 | 10.744 | 10.8 | 10.74 | 17544 |
| 1731430500 | 10.76 | -0.06 | -0.57 | 10.796 | 10.796 | 10.76 | 12293 |
| 1731344100 | 10.822 | 0.02 | 0.17 | 10.828 | 10.836 | 10.812 | 15881 |
| 1731084900 | 10.804 | 0.02 | 0.17 | 10.818 | 10.832 | 10.802 | 45230 |
| 1730998500 | 10.786 | 0.1 | 0.90 | 10.726 | 10.786 | 10.708 | 18097 |
| 1730912100 | 10.69 | -0.05 | -0.43 | 10.684 | 10.694 | 10.668 | 41548 |
| 1730825700 | 10.736 | -0.06 | -0.59 | 10.778 | 10.786 | 10.736 | 66539 |
| 1730739300 | 10.8 | 0.05 | 0.45 | 10.78 | 10.808 | 10.772 | 16254 |
| 1730480100 | 10.752 | -0.01 | -0.09 | 10.786 | 10.79 | 10.752 | 4603 |
| 1730393700 | 10.762 | -0.08 | -0.72 | 10.79 | 10.81 | 10.762 | 8764 |
| 1730307300 | 10.84 | 0.05 | 0.48 | 10.828 | 10.84 | 10.806 | 6032 |
| 1730220900 | 10.788 | 0.01 | 0.06 | 10.778 | 10.798 | 10.758 | 40318 |
| 1730134500 | 10.782 | -0.07 | -0.61 | 10.824 | 10.824 | 10.782 | 7313 |
| 1729871700 | 10.848 | 0.04 | 0.37 | 10.828 | 10.848 | 10.828 | 4193 |
| 1729785300 | 10.808 | 0.02 | 0.15 | 10.82 | 10.86 | 10.808 | 5320 |
| 1729698900 | 10.792 | -0.06 | -0.53 | 10.842 | 10.844 | 10.792 | 3458 |
| 1729612500 | 10.85 | -0.02 | -0.18 | 10.856 | 10.858 | 10.824 | 19264 |
| 1729526100 | 10.87 | -0.08 | -0.71 | 10.92 | 10.922 | 10.87 | 15117 |
| 1729266900 | 10.948 | 0.03 | 0.24 | 10.926 | 10.948 | 10.918 | 6172 |
| 1729180500 | 10.922 | -0.05 | -0.46 | 10.97 | 10.974 | 10.912 | 9804 |
| 1729094100 | 10.972 | 0.04 | 0.33 | 10.958 | 10.982 | 10.954 | 53273 |
| 1729007700 | 10.936 | 0.03 | 0.28 | 10.93 | 10.956 | 10.93 | 22367 |
| 1728921300 | 10.906 | -0.02 | -0.18 | 10.92 | 10.922 | 10.898 | 7865 |
| 1728662100 | 10.926 | -0 | -0.02 | 10.908 | 10.926 | 10.908 | 14660 |
| 1728575700 | 10.928 | -0.02 | -0.16 | 10.94 | 10.94 | 10.924 | 10166 |
| 1728489300 | 10.946 | -0.01 | -0.09 | 10.946 | 10.958 | 10.946 | 12857 |
| 1728402900 | 10.956 | -0 | -0.02 | 10.954 | 10.964 | 10.94 | 4415 |
| 1728316500 | 10.958 | -0.03 | -0.25 | 11.032 | 11.032 | 10.958 | 3398 |
| 1728057300 | 10.986 | -0.1 | -0.92 | 11.06 | 11.068 | 10.986 | 125026 |
| 1727970900 | 11.088 | 0.02 | 0.16 | 11.08 | 11.088 | 11.08 | 407 |
| 1727884500 | 11.07 | -0.05 | -0.45 | 11.112 | 11.118 | 11.07 | 6409 |
| 1727798100 | 11.12 | 0.04 | 0.38 | 11.104 | 11.12 | 11.098 | 4188 |
| 1727711700 | 11.078 | -0.01 | -0.05 | 11.066 | 11.084 | 11.064 | 8325 |
| 1727452500 | 11.084 | 0.03 | 0.24 | 11.072 | 11.084 | 11.072 | 10321 |
| 1727366100 | 11.058 | -0.01 | -0.05 | 11.092 | 11.098 | 11.048 | 15497 |
| 1727279700 | 11.064 | 0.01 | 0.13 | 11.072 | 11.08 | 11.064 | 10890 |
| 1727193300 | 11.05 | -0.02 | -0.18 | 11.05 | 11.064 | 11.05 | 5612 |
| 1727106900 | 11.07 | 0 | 0.04 | 11.08 | 11.096 | 11.07 | 2268 |
| 1726847700 | 11.066 | 0 | 0.02 | 11.09 | 11.104 | 11.066 | 2454 |
| 1726761300 | 11.064 | -0.04 | -0.34 | 11.124 | 11.124 | 11.064 | 10475 |
| 1726674900 | 11.102 | -0.01 | -0.09 | 11.102 | 11.122 | 11.1 | 9504 |
| 1726588500 | 11.112 | 0.02 | 0.22 | 11.116 | 11.136 | 11.11 | 17006 |
| 1726502100 | 11.088 | 0.02 | 0.14 | 11.092 | 11.092 | 11.074 | 7771 |
| 1726242900 | 11.072 | 0.02 | 0.16 | 11.058 | 11.072 | 11.058 | 2098 |
| 1726156500 | 11.054 | 0.02 | 0.22 | 11.05 | 11.054 | 11.036 | 3800 |
| 1726070100 | 11.03 | 0.01 | 0.09 | 11.028 | 11.056 | 11.008 | 123371 |
| 1725983700 | 11.02 | 0.01 | 0.07 | 11.004 | 11.036 | 11.004 | 11217 |
| 1725897300 | 11.012 | -0.01 | -0.11 | 11.008 | 11.022 | 10.986 | 6678 |
| 1725638100 | 11.024 | 0.01 | 0.11 | 11.008 | 11.032 | 11.008 | 21085 |
| 1725551700 | 11.012 | 0.05 | 0.46 | 10.992 | 11.012 | 10.968 | 10201 |
| 1725465300 | 10.962 | 0.02 | 0.20 | 10.952 | 10.972 | 10.936 | 99868 |
| 1725378900 | 10.94 | -0.02 | -0.16 | 10.924 | 10.94 | 10.924 | 5175 |
| 1725292500 | 10.958 | 0 | 0.00 | 10.942 | 10.964 | 10.938 | 5951 |
| 1725033300 | 10.958 | 0.02 | 0.15 | 10.956 | 10.98 | 10.956 | 2618 |
| 1724946900 | 10.942 | -0.04 | -0.33 | 10.98 | 10.99 | 10.942 | 12135 |
| 1724860500 | 10.978 | 0 | 0.02 | 10.98 | 10.99 | 10.978 | 5260 |
| 1724774100 | 10.976 | -0.02 | -0.15 | 10.986 | 10.986 | 10.974 | 1143 |
| 1724687700 | 10.992 | 0.02 | 0.18 | 11.006 | 11.026 | 10.992 | 3019 |
