Hot Features
프리미엄
Funds (GSEOF)
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 | -0.2 | -0.655307994758 | 30.52 | 30.52 | 30.32 | 5831 | 30.49505728 | DE |
| 4 | -0.07 | -0.230338927279 | 30.39 | 30.71 | 30.32 | 3975 | 30.56347327 | DE |
| 12 | 0.05 | 0.16518004625 | 30.27 | 30.71 | 29.97 | 2974 | 30.34207743 | DE |
| 26 | 0.68 | 2.29419703104 | 29.64 | 30.71 | 28.98 | 3095 | 30.01298828 | DE |
| 52 | 0.36 | 1.20160213618 | 29.96 | 30.71 | 28.98 | 3399 | 29.76390227 | DE |
| 156 | 2.75 | 9.97461008342 | 27.57 | 30.71 | 27.26 | 4234 | 28.69715973 | DE |
| 260 | 2.75 | 9.97461008342 | 27.57 | 30.71 | 27.26 | 4234 | 28.69715973 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 30.32 | -0.07 | -0.23 | 30.32 | 30.32 | 30.32 | 5527 |
| 1734975000 | 30.39 | 0.05 | 0.16 | 30.39 | 30.39 | 30.39 | 1612 |
| 1734715800 | 30.34 | -0.12 | -0.39 | 30.34 | 30.34 | 30.34 | 1470 |
| 1734629400 | 30.46 | -0.04 | -0.13 | 30.46 | 30.46 | 30.46 | 2399 |
| 1734543000 | 30.5 | -0.02 | -0.07 | 30.5 | 30.5 | 30.5 | 5454 |
| 1734456600 | 30.52 | 0.05 | 0.16 | 30.52 | 30.52 | 30.52 | 18219 |
| 1734370200 | 30.47 | -0.12 | -0.39 | 30.47 | 30.47 | 30.47 | 2464 |
| 1734111000 | 30.59 | -0.11 | -0.36 | 30.59 | 30.59 | 30.59 | 1227 |
| 1734024600 | 30.7 | -0.01 | -0.03 | 30.7 | 30.7 | 30.7 | 2561 |
| 1733938200 | 30.71 | 0 | 0.00 | 30.71 | 30.71 | 30.71 | 2111 |
| 1733851800 | 30.71 | 0.03 | 0.10 | 30.71 | 30.71 | 30.71 | 1547 |
| 1733765400 | 30.68 | 0.01 | 0.03 | 30.68 | 30.68 | 30.68 | 899 |
| 1733506200 | 30.67 | -0.04 | -0.13 | 30.67 | 30.67 | 30.67 | 2642 |
| 1733419800 | 30.71 | 0.02 | 0.07 | 30.71 | 30.71 | 30.71 | 7420 |
| 1733333400 | 30.69 | -0.01 | -0.03 | 30.69 | 30.69 | 30.69 | 4060 |
| 1733247000 | 30.7 | 0.08 | 0.26 | 30.7 | 30.7 | 30.7 | 3801 |
| 1733160600 | 30.62 | 0.09 | 0.29 | 30.62 | 30.62 | 30.62 | 1799 |
| 1732901400 | 30.53 | 0.06 | 0.20 | 30.53 | 30.53 | 30.53 | 4439 |
| 1732815000 | 30.47 | 0.1 | 0.33 | 30.47 | 30.47 | 30.47 | 7896 |
| 1732728600 | 30.37 | -0.02 | -0.07 | 30.37 | 30.37 | 30.37 | 4788 |
| 1732642200 | 30.39 | 0.08 | 0.26 | 30.39 | 30.39 | 30.39 | 1082 |
| 1732555800 | 30.31 | 0.1 | 0.33 | 30.31 | 30.31 | 30.31 | 802 |
| 1732296600 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 4325 |
| 1732210200 | 30.21 | -0.05 | -0.17 | 30.21 | 30.21 | 30.21 | 451 |
| 1732123800 | 30.26 | 0.1 | 0.33 | 30.26 | 30.26 | 30.26 | 5211 |
| 1732037400 | 30.16 | -0.05 | -0.17 | 30.16 | 30.16 | 30.16 | 1364 |
| 1731951000 | 30.21 | 0.01 | 0.03 | 30.21 | 30.21 | 30.21 | 2384 |
| 1731691800 | 30.2 | 0.09 | 0.30 | 30.2 | 30.2 | 30.2 | 4338 |
| 1731605400 | 30.11 | -0.09 | -0.30 | 30.11 | 30.11 | 30.11 | 3098 |
| 1731519000 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1731432600 | 30.2 | 0.11 | 0.37 | 30.2 | 30.2 | 30.2 | 5997 |
| 1731346200 | 30.09 | 0.1 | 0.33 | 30.09 | 30.09 | 30.09 | 3554 |
| 1731087000 | 29.99 | -0.03 | -0.10 | 29.99 | 29.99 | 29.99 | 1223 |
| 1731000600 | 30.02 | 0.05 | 0.17 | 30.02 | 30.02 | 30.02 | 2194 |
| 1730914200 | 29.97 | -0.05 | -0.17 | 29.97 | 29.97 | 29.97 | 4061 |
| 1730827800 | 30.02 | -0.01 | -0.03 | 30.02 | 30.02 | 30.02 | 2938 |
| 1730741400 | 30.03 | 0.02 | 0.07 | 30.03 | 30.03 | 30.03 | 3382 |
| 1730482200 | 30.01 | -0.02 | -0.07 | 30.01 | 30.01 | 30.01 | 682 |
| 1730395800 | 30.03 | -0.1 | -0.33 | 30.03 | 30.03 | 30.03 | 1172 |
| 1730309400 | 30.13 | -0.08 | -0.26 | 30.13 | 30.13 | 30.13 | 94 |
| 1730223000 | 30.21 | 0.01 | 0.03 | 30.21 | 30.21 | 30.21 | 5725 |
| 1730136600 | 30.2 | -0.08 | -0.26 | 30.2 | 30.2 | 30.2 | 977 |
| 1729873800 | 30.28 | 0.14 | 0.46 | 30.28 | 30.28 | 30.28 | 1311 |
| 1729787400 | 30.14 | 0.01 | 0.03 | 30.14 | 30.14 | 30.14 | 1410 |
| 1729701000 | 30.13 | -0.04 | -0.13 | 30.13 | 30.13 | 30.13 | 4315 |
| 1729614600 | 30.17 | -0.19 | -0.63 | 30.17 | 30.17 | 30.17 | 2129 |
| 1729528200 | 30.36 | 0.08 | 0.26 | 30.36 | 30.36 | 30.36 | 1247 |
| 1729269000 | 30.28 | -0.03 | -0.10 | 30.28 | 30.28 | 30.28 | 2785 |
| 1729182600 | 30.31 | 0.04 | 0.13 | 30.31 | 30.31 | 30.31 | 3281 |
| 1729096200 | 30.27 | 0.18 | 0.60 | 30.27 | 30.27 | 30.27 | 718 |
| 1729009800 | 30.09 | 0.02 | 0.07 | 30.09 | 30.09 | 30.09 | 1071 |
| 1728923400 | 30.07 | -0.06 | -0.20 | 30.07 | 30.07 | 30.07 | 942 |
| 1728664200 | 30.13 | 0.04 | 0.13 | 30.13 | 30.13 | 30.13 | 3962 |
| 1728577800 | 30.09 | 0 | 0.00 | 30.09 | 30.09 | 30.09 | 0 |
| 1728491400 | 30.09 | 0.01 | 0.03 | 30.09 | 30.09 | 30.09 | 1074 |
| 1728405000 | 30.08 | -0.08 | -0.27 | 30.08 | 30.08 | 30.08 | 1496 |
| 1728318600 | 30.16 | -0.16 | -0.53 | 30.16 | 30.16 | 30.16 | 358 |
| 1728059400 | 30.32 | -0.01 | -0.03 | 30.32 | 30.32 | 30.32 | 6390 |
| 1727973000 | 30.33 | -0.12 | -0.39 | 30.33 | 30.33 | 30.33 | 595 |
| 1727886600 | 30.45 | 0.18 | 0.59 | 30.45 | 30.45 | 30.45 | 3409 |
| 1727800200 | 30.27 | -0.02 | -0.07 | 30.27 | 30.27 | 30.27 | 5729 |
| 1727713800 | 30.29 | 0.06 | 0.20 | 30.29 | 30.29 | 30.29 | 3510 |
| 1727454600 | 30.23 | 0.07 | 0.23 | 30.23 | 30.23 | 30.23 | 1425 |
| 1727368200 | 30.16 | -0.1 | -0.33 | 30.16 | 30.16 | 30.16 | 600 |
| 1727281800 | 30.26 | 0.09 | 0.30 | 30.26 | 30.26 | 30.26 | 2768 |
