Hot Features
프리미엄
Exchange Traded Fund Ivz Eqqq Acc Ucits Etf (EQAC)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 361.85 | 1.66 | 0.46 | 362.02 | 362.5 | 360.12 | 1614 |
| 1739897700 | 360.19 | -0.28 | -0.08 | 362.01 | 362.77 | 359.49 | 1117 |
| 1739811300 | 360.47 | 2.51 | 0.70 | 360.59 | 360.88 | 359.97 | 1216 |
| 1739552100 | 357.96 | 0.08 | 0.02 | 359.33 | 359.33 | 357.26 | 3198 |
| 1739465700 | 357.88 | 2.35 | 0.66 | 356.2 | 359.1 | 355.05 | 984 |
| 1739379300 | 355.53 | -2.61 | -0.73 | 356.81 | 361.29 | 353.47 | 2510 |
| 1739292900 | 358.14 | -1.72 | -0.48 | 358.13 | 358.62 | 356.78 | 908 |
| 1739206500 | 359.86 | 4.08 | 1.15 | 357.11 | 360 | 356.42 | 1664 |
| 1738947300 | 355.78 | -0.53 | -0.15 | 357.11 | 358.93 | 355.1 | 10935 |
| 1738860900 | 356.31 | 5.23 | 1.49 | 356.06 | 357.22 | 355.78 | 5544 |
| 1738774500 | 351.08 | -2.55 | -0.72 | 350.87 | 351.99 | 349.19 | 10396 |
| 1738688100 | 353.63 | 1.13 | 0.32 | 351.9 | 354.07 | 350.12 | 5056 |
| 1738601700 | 352.5 | -5.05 | -1.41 | 350.99 | 352.79 | 349.09 | 12088 |
| 1738342500 | 357.55 | 7.23 | 2.06 | 354.75 | 358.36 | 354.75 | 6895 |
| 1738256100 | 350.32 | 0.83 | 0.24 | 352.55 | 353.24 | 348.3 | 7343 |
| 1738169700 | 349.49 | 1.98 | 0.57 | 352.5 | 353.27 | 349.07 | 5584 |
| 1738083300 | 347.51 | 5.04 | 1.47 | 346.74 | 348.53 | 343.84 | 3737 |
| 1737996900 | 342.47 | -11.95 | -3.37 | 345.09 | 345.83 | 334.82 | 13235 |
| 1737737700 | 354.42 | -2.94 | -0.82 | 355.95 | 356.35 | 354 | 2321 |
| 1737651300 | 357.36 | -0.79 | -0.22 | 357 | 357.41 | 355.79 | 2344 |
| 1737564900 | 358.15 | 6.28 | 1.78 | 355.33 | 358.15 | 354.31 | 4086 |
| 1737478500 | 351.87 | -1.5 | -0.42 | 352.9 | 355.12 | 350.93 | 3473 |
| 1737392100 | 353.37 | -1.5 | -0.42 | 354.56 | 355.11 | 352.04 | 1329 |
| 1737132900 | 354.87 | 3.12 | 0.89 | 349.92 | 356.62 | 349.81 | 3571 |
| 1737046500 | 351.75 | 1.27 | 0.36 | 354.05 | 354.05 | 351.1 | 1553 |
| 1736960100 | 350.48 | 6.81 | 1.98 | 343.26 | 350.6 | 343.11 | 23619 |
| 1736873700 | 343.67 | -0.5 | -0.15 | 347.24 | 348.09 | 343.28 | 6769 |
| 1736787300 | 344.17 | -2.23 | -0.64 | 345.7 | 345.78 | 342.57 | 4356 |
| 1736528100 | 346.4 | -3.4 | -0.97 | 349.41 | 350.45 | 345 | 3709 |
| 1736441700 | 349.8 | -0.34 | -0.10 | 348.96 | 355.68 | 348.78 | 1536 |
| 1736355300 | 350.14 | -1.4 | -0.40 | 349.92 | 351.28 | 348.46 | 4858 |
| 1736268900 | 351.54 | -4.06 | -1.14 | 352.46 | 353.89 | 349.47 | 8163 |
| 1736182500 | 355.6 | 4.18 | 1.19 | 352.5 | 356.01 | 351.82 | 9900 |
| 1735923300 | 351.42 | 1.61 | 0.46 | 349.11 | 351.42 | 348.16 | 891 |
| 1735836900 | 349.81 | 1.85 | 0.53 | 348.36 | 351.1 | 347.06 | 3258 |
| 1735577700 | 347.96 | -1.41 | -0.40 | 350.2 | 350.77 | 345 | 22186 |
| 1735318500 | 349.37 | -0.98 | -0.28 | 354.8 | 355.39 | 348.13 | 7682 |
| 1734972900 | 350.35 | 0.25 | 0.07 | 351.05 | 351.05 | 348.78 | 8848 |
| 1734713700 | 350.1 | 0.03 | 0.01 | 345.12 | 350.1 | 340.3 | 3627 |
| 1734627300 | 350.07 | -7.88 | -2.20 | 348.69 | 350.75 | 347.83 | 23102 |
| 1734540900 | 357.95 | 0.42 | 0.12 | 357.42 | 358.53 | 356.16 | 6479 |
| 1734454500 | 357.53 | 0.3 | 0.08 | 357.85 | 359.09 | 356.24 | 6040 |
| 1734368100 | 357.23 | 5.16 | 1.47 | 353.46 | 357.23 | 353.06 | 6759 |
| 1734108900 | 352.07 | -0.15 | -0.04 | 353.7 | 355.4 | 352.07 | 1079 |
| 1734022500 | 352.22 | -0.6 | -0.17 | 352.32 | 353.1 | 350.53 | 15931 |
| 1733936100 | 352.82 | 5.12 | 1.47 | 347.26 | 352.82 | 346.91 | 1664 |
| 1733849700 | 347.7 | 1.98 | 0.57 | 346.18 | 349.68 | 346 | 713 |
| 1733763300 | 345.72 | -2.03 | -0.58 | 349.22 | 349.34 | 344.44 | 6823 |
| 1733504100 | 347.75 | 1.78 | 0.51 | 345.19 | 348.4 | 344 | 5132 |
| 1733417700 | 345.97 | -0.41 | -0.12 | 346.61 | 347.44 | 345.84 | 4434 |
| 1733331300 | 346.38 | 3.29 | 0.96 | 345.44 | 348 | 345.03 | 7232 |
| 1733244900 | 343.09 | -0.83 | -0.24 | 343.46 | 343.47 | 341.67 | 3634 |
| 1733158500 | 343.92 | 6.11 | 1.81 | 339.06 | 344 | 338.2 | 3185 |
| 1732899300 | 337.81 | 1.27 | 0.38 | 335.8 | 337.89 | 335 | 1600 |
| 1732812900 | 336.54 | 3.49 | 1.05 | 336.77 | 336.77 | 335.62 | 304 |
| 1732726500 | 333.05 | -6.74 | -1.98 | 339.07 | 339.07 | 332.74 | 1270 |
| 1732640100 | 339.79 | 0.69 | 0.20 | 338.45 | 339.79 | 337.21 | 2604 |
| 1732553700 | 339.1 | -0.15 | -0.04 | 340.19 | 340.29 | 337.09 | 3414 |
| 1732294500 | 339.25 | 3.54 | 1.05 | 336.7 | 341 | 336.7 | 5440 |
| 1732208100 | 335.71 | 3.85 | 1.16 | 333.33999 | 336.54 | 330.95 | 5990 |
| 1732121700 | 331.86 | 0.8 | 0.24 | 333.93 | 334.43 | 330.41 | 6865 |
