Hot Features
프리미엄
CS ETF IE On MSCI EM Asia iShares (PK) (CETFF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1734646800 | 179.5782 | -0.16 | -0.09 | 178.5993 | 179.5782 | 178.5993 | 646 |
| 1734560940 | 179.7372 | -2.31 | -1.27 | 179.91 | 180.8395 | 179.7372 | 7481 |
| 1734474540 | 182.0489 | 0 | 0.00 | 182.0489 | 182.0489 | 182.0489 | 0 |
| 1734388140 | 182.0489 | 0 | 0.00 | 182.0489 | 182.0489 | 182.0489 | 0 |
| 1734128940 | 182.0489 | -0.65 | -0.36 | 182.0489 | 182.0489 | 182.0489 | 1550 |
| 1734042000 | 182.6986 | 0 | 0.00 | 182.6986 | 182.6986 | 182.6986 | 0 |
| 1733955600 | 182.6986 | 0 | 0.00 | 182.6986 | 182.6986 | 182.6986 | 0 |
| 1733869200 | 182.6986 | -3.79 | -2.03 | 182.6986 | 182.7886 | 182.6986 | 263 |
| 1733782800 | 186.4862 | 5.68 | 3.14 | 186.4862 | 186.4862 | 186.4862 | 11888 |
| 1733523900 | 180.8072 | 0 | 0.00 | 180.8072 | 180.8072 | 180.8072 | 0 |
| 1733437500 | 180.8072 | 0.44 | 0.24 | 181.961 | 181.961 | 180.8072 | 35 |
| 1733351100 | 180.3702 | 0 | 0.00 | 180.3702 | 180.3702 | 180.3702 | 0 |
| 1733264700 | 180.3702 | 0.17 | 0.09 | 179.1104 | 180.3702 | 179.1104 | 163 |
| 1733178180 | 180.2001 | 1.47 | 0.82 | 180.2001 | 180.2001 | 180.2001 | 144 |
| 1732918200 | 178.7294 | -1.07 | -0.60 | 177.3913 | 178.7294 | 177.3913 | 38 |
| 1732746360 | 179.7999 | 0 | 0.00 | 179.7999 | 179.7999 | 179.7999 | 0 |
| 1732659960 | 179.7999 | 0 | 0.00 | 179.7999 | 179.7999 | 179.7999 | 0 |
| 1732573560 | 179.7999 | 0.76 | 0.42 | 179.7999 | 179.7999 | 179.7999 | 2516 |
| 1732314000 | 179.0404 | 0.54 | 0.30 | 179.6898 | 179.6898 | 179.0404 | 621 |
| 1732227900 | 178.502 | -1.16 | -0.64 | 178.502 | 178.502 | 178.502 | 15 |
| 1732141440 | 179.6598 | 0 | 0.00 | 179.6598 | 179.6598 | 179.6598 | 0 |
| 1732055040 | 179.6598 | 0 | 0.00 | 179.6598 | 179.6598 | 179.6598 | 0 |
| 1731968640 | 179.6598 | -0.18 | -0.10 | 179.0288 | 179.6598 | 179.0288 | 275 |
| 1731709200 | 179.8399 | 0 | 0.00 | 179.8399 | 179.8399 | 179.8399 | 0 |
| 1731622800 | 179.8399 | -0.58 | -0.32 | 179.8399 | 179.8399 | 179.8399 | 221 |
| 1731536760 | 180.4202 | -5.18 | -2.79 | 180.7204 | 180.7204 | 180.4202 | 170 |
| 1731450000 | 185.5969 | 0 | 0.00 | 185.5969 | 185.5969 | 185.5969 | 0 |
| 1731363600 | 185.5969 | -5.74 | -3.00 | 186.2631 | 186.3932 | 185.5128 | 398 |
| 1731104940 | 191.3414 | 0 | 0.00 | 191.3414 | 191.3414 | 191.3414 | 0 |
| 1731018540 | 191.3414 | 4.29 | 2.29 | 191.4457 | 191.4457 | 190.2451 | 3215 |
| 1730931960 | 187.0522 | 0 | 0.00 | 187.0522 | 187.0522 | 187.0522 | 0 |
| 1730845560 | 187.0522 | 0 | 0.00 | 187.0522 | 187.0522 | 187.0522 | 0 |
| 1730759160 | 187.0522 | -0.55 | -0.30 | 187.0522 | 187.0522 | 187.0522 | 107 |
| 1730496420 | 187.6061 | -1.43 | -0.76 | 187.6938 | 188.1241 | 187.6061 | 169 |
| 1730410080 | 189.0339 | 0 | 0.00 | 189.0339 | 189.0339 | 189.0339 | 0 |
| 1730323680 | 189.0339 | 0 | 0.00 | 189.0339 | 189.0339 | 189.0339 | 0 |
| 1730237280 | 189.0339 | -4.22 | -2.18 | 189.0339 | 189.0339 | 189.0339 | 12788 |
| 1730150760 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729891560 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729805160 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729718760 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729632360 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729545960 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729286760 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729200360 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729113960 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1729027560 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1728941160 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1728681960 | 193.2533 | 0 | 0.00 | 193.2533 | 193.2533 | 193.2533 | 0 |
| 1728595560 | 193.2533 | 11.75 | 6.48 | 193.3333 | 193.3333 | 193.2533 | 6370 |
| 1728509400 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1728423000 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1728336600 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1728077400 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727991000 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727904600 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727818200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727731800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727472600 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727386200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727299620 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727213220 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1727126820 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1726867620 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
