Hot Features
프리미엄
Lyr Usd Hgh Yld Mly Hdg to Eur Ucits Etf (USYH)
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 |
|---|---|---|---|---|---|---|---|
| 1731689700 | 76 | -0.35 | -0.46 | 76.46 | 76.46 | 76 | 1350 |
| 1731603300 | 76.35 | 0.01 | 0.01 | 75.95 | 76.43 | 75.95 | 37158 |
| 1731516900 | 76.34 | -0.11 | -0.14 | 76.31 | 76.37 | 76.14 | 12164 |
| 1731430500 | 76.45 | -0.3 | -0.39 | 76.5 | 76.73 | 76.45 | 8251 |
| 1731344100 | 76.75 | 0.03 | 0.04 | 77 | 77.04 | 76.52 | 5994 |
| 1731084900 | 76.72 | 0.42 | 0.55 | 76.55 | 76.83 | 76.44 | 1345 |
| 1730998500 | 76.3 | 0.04 | 0.05 | 76.2 | 76.39 | 76.2 | 6604 |
| 1730912100 | 76.26 | 0.35 | 0.46 | 76.31 | 76.47 | 76.16 | 1219 |
| 1730825700 | 75.91 | -0.13 | -0.17 | 75.64 | 76.01 | 75.64 | 1229 |
| 1730739300 | 76.04 | 0.1 | 0.13 | 75.53 | 76.04 | 75.53 | 591 |
| 1730480100 | 75.94 | 0.06 | 0.08 | 75.71 | 75.94 | 75.71 | 471 |
| 1730393700 | 75.88 | -0.32 | -0.42 | 75.91 | 75.91 | 75.8 | 2172 |
| 1730307300 | 76.2 | 0.32 | 0.42 | 76.04 | 76.25 | 76 | 3412 |
| 1730220900 | 75.88 | -0.17 | -0.22 | 76.04 | 76.04 | 75.88 | 2973 |
| 1730134500 | 76.05 | 0.19 | 0.25 | 76.09 | 76.09 | 75.88 | 1950 |
| 1729871700 | 75.86 | -0.05 | -0.07 | 75.98 | 76.03 | 75.86 | 875 |
| 1729785300 | 75.91 | -0.03 | -0.04 | 75.77 | 75.91 | 75.77 | 863 |
| 1729698900 | 75.94 | -0.03 | -0.04 | 75.84 | 76.03 | 75.84 | 1220 |
| 1729612500 | 75.97 | -0.02 | -0.03 | 76 | 76.06 | 75.84 | 1178 |
| 1729526100 | 75.99 | -0.38 | -0.50 | 76.46 | 76.46 | 75.99 | 1123 |
| 1729266900 | 76.37 | 0.07 | 0.09 | 75.71 | 76.37 | 75.71 | 3462 |
| 1729180500 | 76.3 | -0.1 | -0.13 | 76.41 | 76.51 | 76.3 | 3362 |
| 1729094100 | 76.4 | 0.27 | 0.35 | 76.02 | 76.4 | 76.02 | 3791 |
| 1729007700 | 76.13 | 0.12 | 0.16 | 76.26 | 76.27 | 76.13 | 1008 |
| 1728921300 | 76.01 | -0.12 | -0.16 | 75.74 | 76.12 | 75.74 | 1402 |
| 1728662100 | 76.13 | 0.09 | 0.12 | 75.8 | 76.13 | 75.8 | 1435 |
| 1728575700 | 76.04 | -0.01 | -0.01 | 76.11 | 76.11 | 75.83 | 1139 |
| 1728489300 | 76.05 | 0.13 | 0.17 | 76.03 | 76.18 | 76.01 | 1480 |
| 1728402900 | 75.92 | -0.01 | -0.01 | 76.16 | 76.16 | 75.89 | 1405 |
| 1728316500 | 75.93 | -0.24 | -0.32 | 76.49 | 76.49 | 75.93 | 978 |
| 1728057300 | 76.17 | -0.27 | -0.35 | 76.33 | 76.55 | 76.13 | 893 |
| 1727970900 | 76.44 | -0.12 | -0.16 | 76.39 | 76.48 | 76.18 | 5355 |
| 1727884500 | 76.56 | 0.02 | 0.03 | 76.76 | 76.76 | 76.34 | 2075 |
| 1727798100 | 76.54 | 0.05 | 0.07 | 76.54 | 76.72 | 76.51 | 995 |
| 1727711700 | 76.49 | -0.13 | -0.17 | 76.8 | 76.8 | 76.4 | 4789 |
| 1727452500 | 76.62 | 0.09 | 0.12 | 76.4 | 76.71 | 76.4 | 2462 |
| 1727366100 | 76.53 | 0.08 | 0.10 | 76.35 | 76.62 | 76.26 | 2587 |
| 1727279700 | 76.45 | 0.03 | 0.04 | 76.37 | 76.48 | 76.37 | 325 |
| 1727193300 | 76.42 | 0.01 | 0.01 | 76.36 | 76.45 | 76.25 | 5273 |
| 1727106900 | 76.41 | 0.02 | 0.03 | 76.5 | 76.6 | 76.41 | 686 |
| 1726847700 | 76.39 | -0.2 | -0.26 | 76.15 | 76.57 | 76.15 | 1001 |
| 1726761300 | 76.59 | 0.55 | 0.72 | 76.49 | 76.71 | 76.49 | 2835 |
| 1726674900 | 76.04 | -0.05 | -0.07 | 76.27 | 76.33 | 76.04 | 2315 |
| 1726588500 | 76.09 | -0.13 | -0.17 | 76.2 | 76.47 | 76.09 | 3660 |
| 1726502100 | 76.22 | 0.22 | 0.29 | 76.07 | 76.22 | 75.96 | 862 |
| 1726242900 | 76 | 0.33 | 0.44 | 75.95 | 76.12 | 75.86 | 763 |
| 1726156500 | 75.67 | 0.16 | 0.21 | 75.68 | 75.89 | 75.67 | 4064 |
| 1726070100 | 75.51 | -0.29 | -0.38 | 75.61 | 75.76 | 75.51 | 1969 |
| 1725983700 | 75.8 | 0.04 | 0.05 | 75.64 | 76.02 | 75.64 | 9821 |
| 1725897300 | 75.76 | 0.17 | 0.22 | 75.82 | 75.82 | 75.69 | 6147 |
| 1725638100 | 75.59 | 0.08 | 0.11 | 75.95 | 75.95 | 75.45 | 2766 |
| 1725551700 | 75.51 | 0.18 | 0.24 | 75.37 | 75.6 | 75.37 | 922 |
| 1725465300 | 75.33 | -0.04 | -0.05 | 75.13 | 75.33 | 75.11 | 888 |
| 1725378900 | 75.37 | -0.16 | -0.21 | 75.44 | 75.45 | 75.25 | 3410 |
| 1725292500 | 75.53 | 0.16 | 0.21 | 75.5 | 75.53 | 75.35 | 624 |
| 1725033300 | 75.37 | -0.27 | -0.36 | 75.45 | 75.69 | 75.37 | 2493 |
| 1724946900 | 75.64 | 0.15 | 0.20 | 75.15 | 75.73 | 75.15 | 1515 |
| 1724860500 | 75.49 | 0.06 | 0.08 | 75.51 | 75.51 | 75.41 | 1183 |
| 1724774100 | 75.43 | -0.17 | -0.22 | 75.08 | 75.51 | 75.08 | 2597 |
| 1724687700 | 75.6 | 0.23 | 0.31 | 75.71 | 75.86 | 75.49 | 6360 |
| 1724428500 | 75.37 | 0.28 | 0.37 | 75.17 | 75.48 | 75.17 | 1683 |
| 1724342100 | 75.09 | -0.05 | -0.07 | 75.25 | 75.36 | 75.09 | 5685 |
| 1724255700 | 75.14 | 0.13 | 0.17 | 75.06 | 75.21 | 75.06 | 1569 |
| 1724169300 | 75.01 | -0.13 | -0.17 | 75.17 | 75.29 | 75.01 | 416 |
| 1724082900 | 75.14 | 0.24 | 0.32 | 75 | 75.14 | 75 | 1067 |
| 1723823700 | 74.9 | 0.26 | 0.35 | 75 | 75 | 74.9 | 35 |
