Hot Features
프리미엄
Ishares Iv Plc (EDMW)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.985 | -0.02 | -0.21 | 9.003 | 9.02 | 8.958 | 3240 |
| 1732829220 | 9.004 | 0.1 | 1.10 | 8.9789999 | 9.004 | 8.959 | 1784 |
| 1732742820 | 8.906 | -0.09 | -0.98 | 9.033 | 9.033 | 8.906 | 1658 |
| 1732656420 | 8.994 | 0 | 0.00 | 9.033 | 9.033 | 8.971 | 16441 |
| 1732570020 | 8.994 | -0.05 | -0.57 | 9.029 | 9.05 | 8.992 | 4142 |
| 1732310820 | 9.0459999 | 0.19 | 2.10 | 8.974 | 9.057 | 8.9659999 | 29543 |
| 1732224420 | 8.86 | 0.05 | 0.53 | 8.847 | 8.86 | 8.83 | 1935 |
| 1732138020 | 8.813 | 0 | 0.03 | 8.815 | 8.856 | 8.813 | 8763 |
| 1732051620 | 8.81 | 0.05 | 0.63 | 8.7959999 | 8.827 | 8.71 | 55354 |
| 1731965220 | 8.755 | -0.03 | -0.28 | 8.8059999 | 8.8059999 | 8.755 | 8554 |
| 1731705960 | 8.7799999 | -0.13 | -1.41 | 8.8379999 | 8.8379999 | 8.733 | 4375 |
| 1731619560 | 8.906 | -0.03 | -0.32 | 8.916 | 8.948 | 8.8989999 | 9964 |
| 1731533160 | 8.935 | 0.1 | 1.07 | 8.8539999 | 8.935 | 8.839 | 2268 |
| 1731446820 | 8.84 | -0.06 | -0.71 | 8.89 | 8.923 | 8.84 | 7581 |
| 1731360420 | 8.903 | 0.08 | 0.87 | 8.8409999 | 8.923 | 8.84 | 37560 |
| 1731101220 | 8.826 | 0.08 | 0.86 | 8.7739999 | 8.84 | 8.731 | 924 |
| 1731014760 | 8.751 | -0.01 | -0.10 | 8.723 | 8.751 | 8.693 | 17269 |
| 1730928360 | 8.76 | 0.32 | 3.74 | 8.674 | 8.786 | 8.658 | 5650 |
| 1730841960 | 8.444 | 0.06 | 0.72 | 8.385 | 8.446 | 8.368 | 9889 |
| 1730755560 | 8.384 | -0.04 | -0.46 | 8.397 | 8.4 | 8.369 | 4783 |
| 1730496360 | 8.423 | 0.09 | 1.03 | 8.347 | 8.432 | 8.3119999 | 7724 |
| 1730409960 | 8.337 | -0.12 | -1.37 | 8.449 | 8.449 | 8.335 | 25061 |
| 1730323560 | 8.4529999 | -0.13 | -1.56 | 8.592 | 8.592 | 8.4529999 | 17410 |
| 1730237160 | 8.587 | -0 | -0.03 | 8.561 | 8.589 | 8.554 | 2116 |
| 1730150760 | 8.59 | 0 | 0.01 | 8.5909999 | 8.595 | 8.5619999 | 2621 |
| 1729888020 | 8.589 | 0.05 | 0.54 | 8.542 | 8.589 | 8.525 | 5882 |
| 1729801560 | 8.5429999 | 0.01 | 0.13 | 8.5589999 | 8.576 | 8.521 | 715 |
| 1729715160 | 8.532 | -0.08 | -0.95 | 8.603 | 8.619 | 8.5 | 6685 |
| 1729628760 | 8.614 | -0.01 | -0.10 | 8.608 | 8.614 | 8.541 | 31291 |
| 1729542360 | 8.6229999 | 0.02 | 0.23 | 8.624 | 8.624 | 8.5779999 | 12061 |
| 1729283160 | 8.603 | -0.03 | -0.39 | 8.621 | 8.632 | 8.595 | 3676 |
| 1729196760 | 8.637 | 0.05 | 0.58 | 8.608 | 8.656 | 8.6 | 2886 |
| 1729110360 | 8.587 | 0.02 | 0.19 | 8.5619999 | 8.587 | 8.533 | 7643 |
| 1729023960 | 8.571 | -0.06 | -0.68 | 8.635 | 8.635 | 8.571 | 6415 |
| 1728937620 | 8.63 | 0.13 | 1.48 | 8.5399999 | 8.63 | 8.516 | 3754 |
| 1728678360 | 8.504 | 0.02 | 0.27 | 8.485 | 8.5299999 | 8.4529999 | 4131 |
| 1728591960 | 8.481 | -0.01 | -0.07 | 8.501 | 8.502 | 8.469 | 1059 |
| 1728505560 | 8.487 | 0.07 | 0.87 | 8.4 | 8.487 | 8.4 | 1578 |
| 1728419160 | 8.414 | 0.06 | 0.73 | 8.344 | 8.414 | 8.319 | 6822 |
| 1728332760 | 8.353 | -0.05 | -0.60 | 8.438 | 8.438 | 8.353 | 11351 |
| 1728073560 | 8.403 | 0.09 | 1.11 | 8.333 | 8.422 | 8.303 | 6997 |
| 1727987220 | 8.311 | -0.01 | -0.17 | 8.3409999 | 8.3409999 | 8.301 | 3599 |
| 1727900820 | 8.3249999 | 0.01 | 0.14 | 8.323 | 8.347 | 8.299 | 6259 |
| 1727814420 | 8.313 | -0.02 | -0.28 | 8.34 | 8.397 | 8.313 | 5749 |
| 1727728020 | 8.336 | -0.01 | -0.12 | 8.331 | 8.336 | 8.288 | 12750 |
| 1727468760 | 8.346 | 0.03 | 0.32 | 8.3379999 | 8.372 | 8.335 | 4257 |
| 1727382360 | 8.319 | 0.01 | 0.12 | 8.364 | 8.377 | 8.319 | 1180 |
| 1727295960 | 8.3089999 | -0.01 | -0.08 | 8.2739999 | 8.3089999 | 8.249 | 805 |
| 1727209560 | 8.316 | 0.03 | 0.33 | 8.288 | 8.318 | 8.283 | 2120 |
| 1727123160 | 8.289 | 0.06 | 0.78 | 8.249 | 8.299 | 8.249 | 2000 |
| 1726864020 | 8.225 | -0.08 | -1.00 | 8.269 | 8.2799999 | 8.225 | 17070 |
| 1726777560 | 8.308 | 0.1 | 1.18 | 8.253 | 8.308 | 8.2449999 | 3045 |
| 1726691220 | 8.211 | -0.03 | -0.32 | 8.188 | 8.214 | 8.182 | 1028 |
| 1726604760 | 8.237 | 0.08 | 1.01 | 8.1999999 | 8.237 | 8.1999999 | 1636 |
| 1726518420 | 8.1549999 | -0.04 | -0.48 | 8.175 | 8.1999999 | 8.1549999 | 2069 |
| 1726259160 | 8.194 | 0.01 | 0.10 | 8.178 | 8.202 | 8.153 | 4513 |
| 1726172760 | 8.186 | 0.16 | 2.01 | 8.1999999 | 8.1999999 | 8.141 | 465 |
| 1726086360 | 8.025 | -0.03 | -0.42 | 8.015 | 8.038 | 8.015 | 1623 |
| 1725999960 | 8.0589999 | 0.07 | 0.86 | 8.029 | 8.0589999 | 8.012 | 1317 |
| 1725913620 | 7.99 | 0.09 | 1.11 | 7.925 | 8.01 | 7.925 | 19025 |
| 1725654360 | 7.902 | -0.1 | -1.23 | 8.009 | 8.051 | 7.902 | 1979 |
| 1725567960 | 8 | -0.04 | -0.53 | 8.0559999 | 8.069 | 8 | 10275 |
| 1725481560 | 8.0429999 | -0.09 | -1.16 | 8.053 | 8.081 | 8.0429999 | 5113 |
| 1725395160 | 8.137 | -0.13 | -1.51 | 8.241 | 8.255 | 8.137 | 1620 |
| 1725308760 | 8.262 | 0.08 | 0.94 | 8.238 | 8.265 | 8.209 | 6784 |
| 1725049560 | 8.185 | -0.03 | -0.40 | 8.192 | 8.22 | 8.185 | 2970 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
