Hot Features
프리미엄
Strategic Technology & Ecommerce Real Estate Net TR GBP (TRESTATNGBP)
NASDAQI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736373600 | 1015.1979 | 12.94 | 1.29 | 1010.0556 | 1015.1979 | 1004.1032 | 0 |
| 1736287200 | 1002.2561 | -5.06 | -0.50 | 1010.6788 | 1013.2908 | 1001.6984 | 0 |
| 1736200800 | 1007.3197 | -14.16 | -1.39 | 1015.9851 | 1020.0277 | 1005.9563 | 0 |
| 1735941600 | 1021.4789 | 8.44 | 0.83 | 1012.9774 | 1021.4789 | 1010.6661 | 0 |
| 1735855200 | 1013.0356 | 6.31 | 0.63 | 1018.842 | 1021.4907 | 1011.3462 | 0 |
| 1735682400 | 1006.7231 | 4.49 | 0.45 | 1006.508 | 1009.1691 | 1001.2152 | 0 |
| 1735596000 | 1002.2367 | 0.82 | 0.08 | 997.97324 | 1002.2367 | 991.80717 | 0 |
| 1735336800 | 1001.4178 | -9.77 | -0.97 | 1002.2183 | 1009.2258 | 999.39645 | 0 |
| 1735250400 | 1011.1881 | 4.39 | 0.44 | 1005.6472 | 1011.2769 | 1004.1813 | 0 |
| 1735077600 | 1006.7972 | 3.74 | 0.37 | 997.81645 | 1008.3351 | 996.70117 | 0 |
| 1734991200 | 1003.0575 | 4.05 | 0.41 | 998.1397 | 1003.0575 | 995.16282 | 0 |
| 1734732000 | 999.00253 | 12.23 | 1.24 | 990.22208 | 1003.4669 | 989.39064 | 0 |
| 1734645600 | 986.77719 | -6.96 | -0.70 | 994.57059 | 999.06231 | 986.7339 | 0 |
| 1734559200 | 993.73518 | -30.36 | -2.96 | 1020.4956 | 1024.7018 | 993.53762 | 0 |
| 1734472800 | 1024.097 | -4.16 | -0.40 | 1022.8625 | 1030.3731 | 1022.0995 | 0 |
| 1734386400 | 1028.2537 | -16.78 | -1.61 | 1036.8946 | 1040.5813 | 1027.7955 | 0 |
| 1734127200 | 1045.0331 | 1.02 | 0.10 | 1042.5089 | 1048.7589 | 1042.0994 | 0 |
| 1734040800 | 1044.0133 | -0.27 | -0.03 | 1044.6368 | 1053.1317 | 1042.6406 | 0 |
| 1733954400 | 1044.2818 | -1.63 | -0.16 | 1046.8429 | 1047.7049 | 1040.1555 | 0 |
| 1733868000 | 1045.912 | -14.62 | -1.38 | 1057.2334 | 1057.6791 | 1041.1532 | 0 |
| 1733781600 | 1060.5305 | -0.78 | -0.07 | 1063.7689 | 1067.4694 | 1059.6762 | 0 |
| 1733522400 | 1061.3062 | -2.29 | -0.22 | 1064.5274 | 1066.292 | 1056.9132 | 0 |
| 1733436000 | 1063.5938 | -5.01 | -0.47 | 1057.7897 | 1064.7191 | 1056.1407 | 0 |
| 1733349600 | 1068.6009 | -11.88 | -1.10 | 1076.0239 | 1077.1695 | 1065.5788 | 0 |
| 1733263200 | 1080.4783 | -5.11 | -0.47 | 1083.842 | 1085.7361 | 1078.7424 | 0 |
| 1733176800 | 1085.5897 | -4.23 | -0.39 | 1087.8657 | 1088.7533 | 1080.7306 | 0 |
| 1732917600 | 1089.8243 | -5.53 | -0.51 | 1095.2525 | 1097.0213 | 1088.8653 | 0 |
| 1732744800 | 1095.359 | -0.91 | -0.08 | 1096.8603 | 1102.4764 | 1095.1252 | 0 |
| 1732658400 | 1096.2653 | -2 | -0.18 | 1094.7215 | 1098.8518 | 1089.3466 | 0 |
| 1732572000 | 1098.2695 | 18.23 | 1.69 | 1084.0297 | 1098.4373 | 1083.5402 | 0 |
| 1732312800 | 1080.037 | 17.51 | 1.65 | 1076.042 | 1081.5966 | 1074.7626 | 0 |
| 1732226400 | 1062.5257 | 5.93 | 0.56 | 1055.1172 | 1067.1103 | 1054.4776 | 0 |
| 1732140000 | 1056.5922 | -5.8 | -0.55 | 1054.4056 | 1058.1645 | 1051.6004 | 0 |
| 1732053600 | 1062.3963 | 5.06 | 0.48 | 1054.9229 | 1064.4065 | 1051.5562 | 0 |
| 1731967200 | 1057.3317 | 5.75 | 0.55 | 1046.0772 | 1057.5451 | 1046.0772 | 0 |
| 1731708000 | 1051.5827 | 5.65 | 0.54 | 1048.3375 | 1054.057 | 1044.3888 | 0 |
| 1731621600 | 1045.9322 | -3.67 | -0.35 | 1053.1918 | 1053.2297 | 1045.9322 | 0 |
| 1731535200 | 1049.6009 | 2.13 | 0.20 | 1053.5262 | 1058.4105 | 1049.5488 | 0 |
| 1731448800 | 1047.4717 | -6.81 | -0.65 | 1054.7395 | 1057.5351 | 1047.4443 | 0 |
| 1731362400 | 1054.278 | -2.55 | -0.24 | 1060.8183 | 1065.1697 | 1054.1917 | 0 |
| 1731103200 | 1056.8294 | 15.18 | 1.46 | 1050.2801 | 1059.5894 | 1049.7408 | 0 |
| 1731016800 | 1041.6483 | -2 | -0.19 | 1039.1561 | 1044.3443 | 1035.2842 | 0 |
| 1730930400 | 1043.6437 | -22.42 | -2.10 | 1059.4634 | 1059.7346 | 1037.1007 | 0 |
| 1730844000 | 1066.0617 | 6.64 | 0.63 | 1052.636 | 1066.0669 | 1051.1312 | 0 |
| 1730757600 | 1059.4191 | 5.42 | 0.51 | 1057.161 | 1061.1894 | 1056.0241 | 0 |
| 1730494800 | 1053.9971 | -17.65 | -1.65 | 1070.1712 | 1070.4376 | 1053.9971 | 0 |
| 1730408400 | 1071.648 | -2.67 | -0.25 | 1064.4867 | 1082.9175 | 1064.4867 | 0 |
| 1730322000 | 1074.3151 | 3.8 | 0.36 | 1077.7041 | 1083.9821 | 1074.1992 | 0 |
| 1730235600 | 1070.5102 | -16.01 | -1.47 | 1082.9911 | 1083.1924 | 1070.224 | 0 |
| 1730149200 | 1086.525 | 3.64 | 0.34 | 1091.1385 | 1094.4212 | 1085.6487 | 0 |
| 1729890000 | 1082.8893 | -2.19 | -0.20 | 1084.2071 | 1104.0751 | 1082.7134 | 0 |
| 1729803600 | 1085.0754 | -3.13 | -0.29 | 1085.2806 | 1088.7081 | 1083.6896 | 0 |
| 1729717200 | 1088.2034 | 9.93 | 0.92 | 1078.2961 | 1090.2401 | 1078.2337 | 0 |
| 1729630800 | 1078.2755 | -1.96 | -0.18 | 1075.5202 | 1081.5202 | 1075.5148 | 0 |
| 1729544400 | 1080.2331 | -14.16 | -1.29 | 1090.904 | 1093.4571 | 1079.7204 | 0 |
| 1729285200 | 1094.3957 | -0.48 | -0.04 | 1090.4517 | 1094.3957 | 1086.7963 | 0 |
| 1729198800 | 1094.8801 | -10.79 | -0.98 | 1104.7068 | 1104.7687 | 1092.6723 | 0 |
| 1729112400 | 1105.6693 | 19.18 | 1.77 | 1096.1648 | 1109.3562 | 1095.4193 | 0 |
| 1729026000 | 1086.4864 | 8.91 | 0.83 | 1080.4802 | 1093.1634 | 1080.2943 | 0 |
| 1728939600 | 1077.5813 | 6.48 | 0.60 | 1070.9034 | 1079.0216 | 1069.6296 | 0 |
| 1728680400 | 1071.1016 | 6.5 | 0.61 | 1066.7626 | 1071.9983 | 1065.5712 | 0 |
| 1728594000 | 1064.6012 | -5.61 | -0.52 | 1065.7792 | 1072.0714 | 1061.8251 | 0 |
| 1728507600 | 1070.2091 | 0.43 | 0.04 | 1069.4421 | 1071.1891 | 1065.7424 | 0 |
