Hot Features
프리미엄
UBS ETF BBG Barc Euro Inflation Linked 1-10 EUR A-dis (INFL1)
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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 14.46 | -0.02 | -0.11 | 14.466 | 14.466 | 14.446 | 3626 |
| 1732640100 | 14.476 | -0.01 | -0.10 | 14.482 | 14.496 | 14.474 | 7503 |
| 1732553700 | 14.49 | 0.04 | 0.25 | 14.486 | 14.49 | 14.454 | 11106 |
| 1732294500 | 14.454 | 0.01 | 0.10 | 14.46 | 14.468 | 14.444 | 5273 |
| 1732208100 | 14.44 | 0.02 | 0.17 | 14.4 | 14.44 | 14.4 | 9820 |
| 1732121700 | 14.416 | -0.01 | -0.04 | 14.424 | 14.44 | 14.392 | 16428 |
| 1732035300 | 14.422 | 0 | 0.00 | 14.462 | 14.462 | 14.422 | 3442 |
| 1731948900 | 14.422 | -0.01 | -0.04 | 14.458 | 14.458 | 14.39 | 9035 |
| 1731689700 | 14.428 | 0.01 | 0.06 | 14.432 | 14.438 | 14.404 | 4302 |
| 1731603300 | 14.42 | 0.02 | 0.14 | 14.336 | 14.42 | 14.33 | 2609 |
| 1731516900 | 14.4 | -0.01 | -0.07 | 14.362 | 14.4 | 14.362 | 3317 |
| 1731430500 | 14.41 | -0.01 | -0.04 | 14.416 | 14.444 | 14.408 | 33698 |
| 1731344100 | 14.416 | -0.01 | -0.04 | 14.416 | 14.438 | 14.416 | 6743 |
| 1731084900 | 14.422 | 0.03 | 0.18 | 14.434 | 14.434 | 14.398 | 2805 |
| 1730998500 | 14.396 | -0.03 | -0.22 | 14.4 | 14.402 | 14.364 | 6229 |
| 1730912100 | 14.428 | 0.02 | 0.17 | 14.428 | 14.44 | 14.394 | 13997 |
| 1730825700 | 14.404 | 0.02 | 0.17 | 14.41 | 14.41 | 14.358 | 7384 |
| 1730739300 | 14.38 | -0.01 | -0.08 | 14.326 | 14.408 | 14.326 | 11347 |
| 1730480100 | 14.392 | 0.04 | 0.29 | 14.374 | 14.392 | 14.362 | 1210 |
| 1730393700 | 14.35 | -0.01 | -0.08 | 14.346 | 14.354 | 14.306 | 27832 |
| 1730307300 | 14.362 | -0.04 | -0.29 | 14.352 | 14.4 | 14.352 | 81595 |
| 1730220900 | 14.404 | -0.02 | -0.14 | 14.44 | 14.44 | 14.4 | 6450 |
| 1730134500 | 14.424 | -0.02 | -0.14 | 14.424 | 14.444 | 14.404 | 11363 |
| 1729871700 | 14.444 | -0.05 | -0.32 | 14.49 | 14.492 | 14.422 | 37070 |
| 1729785300 | 14.49 | 0.02 | 0.17 | 14.496 | 14.522 | 14.478 | 7267 |
| 1729698900 | 14.466 | 0.01 | 0.04 | 14.49 | 14.494 | 14.466 | 2526 |
| 1729612500 | 14.46 | 0 | 0.00 | 14.394 | 14.466 | 14.394 | 25783 |
| 1729526100 | 14.46 | -0.06 | -0.39 | 14.51 | 14.51 | 14.444 | 16321 |
| 1729266900 | 14.516 | 0.01 | 0.08 | 14.508 | 14.524 | 14.504 | 24784 |
| 1729180500 | 14.504 | 0.02 | 0.17 | 14.468 | 14.504 | 14.468 | 2662 |
| 1729094100 | 14.48 | 0.01 | 0.10 | 14.502 | 14.502 | 14.476 | 3673 |
| 1729007700 | 14.466 | -0.01 | -0.07 | 14.482 | 14.488 | 14.444 | 7733 |
| 1728921300 | 14.476 | -0.01 | -0.08 | 14.504 | 14.51 | 14.468 | 8126 |
| 1728662100 | 14.488 | -0.01 | -0.08 | 14.492 | 14.492 | 14.472 | 1230 |
| 1728575700 | 14.5 | 0.05 | 0.37 | 14.464 | 14.5 | 14.444 | 8559 |
| 1728489300 | 14.446 | -0 | -0.01 | 14.46 | 14.496 | 14.446 | 68958 |
| 1728402900 | 14.448 | -0.01 | -0.10 | 14.5 | 14.5 | 14.44 | 2568 |
| 1728316500 | 14.462 | -0.04 | -0.28 | 14.488 | 14.494 | 14.446 | 282600 |
| 1728057300 | 14.502 | -0.01 | -0.06 | 14.526 | 14.53 | 14.49 | 3166 |
| 1727970900 | 14.51 | -0.01 | -0.06 | 14.49 | 14.52 | 14.49 | 6882 |
| 1727884500 | 14.518 | 0.01 | 0.08 | 14.494 | 14.536 | 14.494 | 15371 |
| 1727798100 | 14.506 | 0.1 | 0.67 | 14.472 | 14.506 | 14.472 | 4665 |
| 1727711700 | 14.41 | -0.02 | -0.15 | 14.424 | 14.444 | 14.402 | 5611 |
| 1727452500 | 14.432 | -0.01 | -0.10 | 14.446 | 14.448 | 14.432 | 18964 |
| 1727366100 | 14.446 | -0.02 | -0.14 | 14.46 | 14.46 | 14.446 | 1040 |
| 1727279700 | 14.466 | 0.01 | 0.08 | 14.478 | 14.478 | 14.458 | 12398 |
| 1727193300 | 14.454 | 0.04 | 0.29 | 14.412 | 14.454 | 14.41 | 26087 |
| 1727106900 | 14.412 | 0.04 | 0.28 | 14.372 | 14.412 | 14.372 | 7111 |
| 1726847700 | 14.372 | 0 | 0.00 | 14.41 | 14.41 | 14.372 | 4164 |
| 1726761300 | 14.372 | -0.01 | -0.07 | 14.384 | 14.392 | 14.372 | 1119 |
| 1726674900 | 14.382 | -0.04 | -0.25 | 14.428 | 14.428 | 14.356 | 9643 |
| 1726588500 | 14.418 | 0.01 | 0.04 | 14.436 | 14.436 | 14.41 | 5072 |
| 1726502100 | 14.412 | 0.05 | 0.32 | 14.378 | 14.418 | 14.366 | 24353 |
| 1726242900 | 14.366 | 0.02 | 0.14 | 14.374 | 14.386 | 14.35 | 6085 |
| 1726156500 | 14.346 | -0.02 | -0.13 | 14.372 | 14.374 | 14.346 | 18026 |
| 1726070100 | 14.364 | 0.04 | 0.27 | 14.36 | 14.37 | 14.33 | 30313 |
| 1725983700 | 14.326 | -0 | -0.03 | 14.33 | 14.346 | 14.326 | 5078 |
| 1725897300 | 14.33 | -0.01 | -0.08 | 14.308 | 14.344 | 14.308 | 7958 |
| 1725638100 | 14.342 | 0.02 | 0.13 | 14.35 | 14.352 | 14.334 | 10243 |
| 1725551700 | 14.324 | 0.02 | 0.13 | 14.314 | 14.324 | 14.314 | 4738 |
| 1725465300 | 14.306 | 0 | 0.01 | 14.308 | 14.332 | 14.302 | 44082 |
| 1725378900 | 14.304 | 0.02 | 0.14 | 14.278 | 14.308 | 14.264 | 4395 |
| 1725292500 | 14.284 | -0.02 | -0.11 | 14.276 | 14.288 | 14.262 | 13199 |
| 1725033300 | 14.3 | -0.03 | -0.21 | 14.3 | 14.316 | 14.3 | 5323 |
| 1724946900 | 14.33 | 0.01 | 0.04 | 14.312 | 14.356 | 14.3 | 20106 |
| 1724860500 | 14.324 | 0 | 0.01 | 14.318 | 14.324 | 14.308 | 2751 |
