Hot Features
프리미엄
BNP Paribas Easy MSCI USA SRI SSeries 5 Capped (EKLDC)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 23.9074 | 0.49 | 2.11 | 23.4856 | 23.9074 | 23.4856 | 1079 |
| 1732123800 | 23.4142 | 0.07 | 0.31 | 23.4465 | 23.4465 | 23.4142 | 992 |
| 1732037400 | 23.3409 | -0.12 | -0.53 | 23.5042 | 23.5042 | 23.2888 | 2832 |
| 1731951000 | 23.4653 | 0.06 | 0.28 | 23.407 | 23.4653 | 23.3599 | 1688 |
| 1731691800 | 23.4005 | -0.32 | -1.35 | 23.567 | 23.5755 | 23.4005 | 1700 |
| 1731605400 | 23.72 | -0.1 | -0.42 | 23.8622 | 23.9995 | 23.72 | 1293 |
| 1731519000 | 23.8201 | 0.07 | 0.30 | 23.6637 | 23.8201 | 23.6637 | 1289 |
| 1731432600 | 23.7495 | -0.08 | -0.34 | 23.8167 | 23.8563 | 23.7002 | 1149 |
| 1731346200 | 23.831 | 0.29 | 1.23 | 23.6655 | 23.831 | 23.6655 | 2377 |
| 1731087000 | 23.5425 | 0.35 | 1.50 | 23.3106 | 23.5425 | 23.3106 | 3499 |
| 1731000600 | 23.1938 | 0.13 | 0.55 | 23.2494 | 23.2567 | 23.1328 | 9918 |
| 1730914200 | 23.066 | 0.82 | 3.68 | 23.141 | 23.3308 | 23.066 | 1242 |
| 1730827800 | 22.248 | 0.06 | 0.27 | 22.0928 | 22.248 | 22.0928 | 47014 |
| 1730741400 | 22.1876 | -0.11 | -0.50 | 22.1477 | 22.2189 | 22.1477 | 5705 |
| 1730482200 | 22.299 | 0.11 | 0.50 | 22.0637 | 22.3358 | 22.0066 | 1400 |
| 1730395800 | 22.1883 | -0.32 | -1.42 | 22.3237 | 22.3265 | 22.134 | 2409 |
| 1730309400 | 22.5085 | -0.14 | -0.63 | 22.505 | 22.5085 | 22.505 | 464 |
| 1730223000 | 22.6506 | 0.11 | 0.48 | 22.5863 | 22.6506 | 22.5215 | 1843 |
| 1730136600 | 22.5425 | -0.05 | -0.23 | 22.6669 | 22.6688 | 22.5425 | 1744 |
| 1729873800 | 22.5935 | -0.05 | -0.24 | 22.5495 | 22.6017 | 22.5495 | 218 |
| 1729787400 | 22.6484 | 0.09 | 0.40 | 22.666 | 22.6764 | 22.6484 | 1362 |
| 1729701000 | 22.5585 | -0.02 | -0.10 | 22.7152 | 22.7152 | 22.5585 | 468 |
| 1729614600 | 22.5811 | -0.11 | -0.47 | 22.5961 | 22.5976 | 22.5351 | 1075 |
| 1729528200 | 22.688 | 0 | 0.00 | 22.688 | 22.688 | 22.688 | 0 |
| 1729269000 | 22.688 | -0.14 | -0.60 | 22.7029 | 22.7191 | 22.677 | 1073 |
| 1729182600 | 22.8243 | 0.11 | 0.50 | 22.7933 | 22.9 | 22.7933 | 1461 |
| 1729096200 | 22.7106 | -0.08 | -0.35 | 22.6572 | 22.7106 | 22.624 | 2179 |
| 1729009800 | 22.791 | 0.12 | 0.53 | 22.7871 | 22.8022 | 22.7497 | 5875 |
| 1728923400 | 22.6706 | 0.23 | 1.01 | 22.444 | 22.6706 | 22.433 | 851 |
| 1728664200 | 22.4439 | 0.09 | 0.42 | 22.2648 | 22.4439 | 22.2088 | 3047 |
| 1728577800 | 22.3498 | 0.01 | 0.06 | 22.3167 | 22.36 | 22.2922 | 2379 |
| 1728491400 | 22.3373 | 0.17 | 0.77 | 22.135 | 22.3373 | 22.1131 | 9028 |
| 1728405000 | 22.1663 | 0.13 | 0.58 | 21.9053 | 22.1663 | 21.9053 | 6585 |
| 1728318600 | 22.0386 | -0.03 | -0.12 | 22.1077 | 22.1077 | 22.0386 | 2043 |
| 1728059400 | 22.0649 | 0.04 | 0.18 | 21.9085 | 22.1868 | 21.9085 | 2312 |
| 1727973000 | 22.0259 | -0.08 | -0.38 | 21.9902 | 22.0259 | 21.9325 | 2396 |
| 1727886600 | 22.1099 | 0.13 | 0.57 | 21.9036 | 22.1099 | 21.8234 | 701 |
| 1727800200 | 21.9843 | 0.03 | 0.13 | 22.035 | 22.104 | 21.9843 | 5607 |
| 1727713800 | 21.9547 | -0.08 | -0.36 | 21.9147 | 21.9547 | 21.81 | 1210 |
| 1727454600 | 22.0351 | 0.24 | 1.11 | 21.9439 | 22.0351 | 21.923 | 3566 |
| 1727368200 | 21.7935 | -0.05 | -0.24 | 21.9195 | 21.9726 | 21.7935 | 3648 |
| 1727281800 | 21.8452 | 0.02 | 0.11 | 21.7045 | 21.8452 | 21.7045 | 5284 |
| 1727195400 | 21.8215 | -0.01 | -0.06 | 21.855 | 21.881 | 21.8175 | 854 |
| 1727109000 | 21.8343 | 0.17 | 0.80 | 21.6621 | 21.8343 | 21.6621 | 1059 |
| 1726849800 | 21.6617 | -0.17 | -0.78 | 21.772 | 21.8154 | 21.6617 | 3626 |
| 1726763400 | 21.832 | 0.15 | 0.69 | 21.773 | 21.8731 | 21.773 | 6698 |
| 1726677000 | 21.6817 | -0.06 | -0.28 | 21.721 | 21.721 | 21.6521 | 1049 |
| 1726590600 | 21.7419 | 0.1 | 0.45 | 21.6788 | 21.7419 | 21.6656 | 607 |
| 1726504200 | 21.6441 | 0.04 | 0.18 | 21.5735 | 21.6827 | 21.5735 | 10751 |
| 1726245000 | 21.606 | 0.18 | 0.84 | 21.5142 | 21.606 | 21.5142 | 7103 |
| 1726158600 | 21.4267 | 0.27 | 1.26 | 21.6293 | 21.6372 | 21.4267 | 670 |
| 1726072200 | 21.1602 | -0.2 | -0.93 | 21.3696 | 21.3696 | 21.1602 | 2681 |
| 1725985800 | 21.3595 | 0.04 | 0.19 | 21.2784 | 21.3595 | 21.2381 | 4006 |
| 1725899400 | 21.3187 | 0.34 | 1.60 | 21.1011 | 21.3187 | 21.1011 | 5365 |
| 1725640200 | 20.9832 | -0.06 | -0.27 | 21.043 | 21.0773 | 20.9832 | 4866 |
| 1725553800 | 21.0403 | -0.26 | -1.23 | 21.2869 | 21.3 | 21.0403 | 5211 |
| 1725467400 | 21.3019 | -0.27 | -1.25 | 21.2799 | 21.4038 | 21.2799 | 5353 |
| 1725381000 | 21.5723 | -0.24 | -1.10 | 21.7726 | 21.7726 | 21.5723 | 9274 |
| 1725294600 | 21.8115 | 0.23 | 1.08 | 21.6803 | 21.8115 | 21.6803 | 6274 |
| 1725035400 | 21.5791 | -0.04 | -0.20 | 21.595 | 21.7 | 21.5791 | 4191 |
| 1724949000 | 21.6222 | 0.21 | 0.97 | 21.3874 | 21.6222 | 21.3874 | 8602 |
| 1724862600 | 21.4155 | 0.07 | 0.35 | 21.4499 | 21.4499 | 21.4155 | 1323 |
| 1724776200 | 21.3415 | -0.05 | -0.25 | 21.3637 | 21.3912 | 21.2923 | 1387 |
| 1724689800 | 21.394 | 0.03 | 0.14 | 21.3767 | 21.394 | 21.3722 | 952 |
| 1724430600 | 21.365 | 0.04 | 0.20 | 21.301 | 21.365 | 21.277 | 839 |
| 1724344200 | 21.3215 | 0.09 | 0.44 | 21.328 | 21.328 | 21.3215 | 60 |
