Hot Features
프리미엄
3x Long China (3CHI)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 203.86 | -2.11 | -1.02 | 203.86 | 203.86 | 203.86 | 4838 |
| 1732555800 | 205.965 | -1.9 | -0.91 | 207.35 | 207.895 | 205.72 | 7456 |
| 1732296600 | 207.865 | -15.82 | -7.07 | 207.63 | 208.57 | 207.35 | 8225 |
| 1732210200 | 223.68 | -3.53 | -1.55 | 223.68 | 223.68 | 223.68 | 609 |
| 1732123800 | 227.205 | 1.25 | 0.55 | 227.205 | 227.205 | 227.205 | 162 |
| 1732037400 | 225.955 | -2.27 | -0.99 | 226.68 | 251.655 | 202.185 | 5258 |
| 1731951000 | 228.22 | 6.42 | 2.89 | 227.82 | 229.6 | 225.77 | 421 |
| 1731691800 | 221.8 | -0.37 | -0.16 | 220.09 | 248.815 | 205.19 | 858 |
| 1731605400 | 222.165 | -5.49 | -2.41 | 222.165 | 222.165 | 222.165 | 3940 |
| 1731519000 | 227.655 | -0.47 | -0.20 | 227.655 | 227.655 | 227.655 | 6729 |
| 1731432600 | 228.12 | -20.6 | -8.28 | 231.08 | 238.825 | 207.33 | 8149 |
| 1731346200 | 248.715 | 0.81 | 0.33 | 248.715 | 248.715 | 248.715 | 397 |
| 1731087000 | 247.9 | -41.52 | -14.35 | 266.04 | 281.99 | 227.43 | 4301 |
| 1731000600 | 289.42 | 30.9 | 11.95 | 277.18 | 314.02499 | 260.77 | 10941 |
| 1730914200 | 258.52499 | -18.66 | -6.73 | 258.70999 | 283.56 | 227.815 | 4792 |
| 1730827800 | 277.18 | 12.77 | 4.83 | 276.77999 | 283.855 | 253.735 | 7436 |
| 1730741400 | 264.415 | 6.94 | 2.70 | 256.33999 | 285.6 | 228.905 | 7352 |
| 1730482200 | 257.475 | 5.96 | 2.37 | 257.475 | 257.475 | 257.475 | 345 |
| 1730395800 | 251.52 | -2.91 | -1.14 | 251.52 | 251.52 | 251.52 | 424 |
| 1730309400 | 254.425 | -13.81 | -5.15 | 253 | 278.93 | 251.755 | 8237 |
| 1730223000 | 268.235 | -5.25 | -1.92 | 277.81 | 306.415 | 253.51 | 4658 |
| 1730136600 | 273.485 | 10.03 | 3.81 | 262.51 | 277.225 | 239.37 | 5469 |
| 1729873800 | 263.45999 | 6.51 | 2.53 | 263.45999 | 263.45999 | 263.45999 | 1708 |
| 1729787400 | 256.95 | -10.37 | -3.88 | 259.39999 | 288.785 | 250.035 | 5143 |
| 1729701000 | 267.32 | -3.25 | -1.20 | 273 | 273.26 | 266.665 | 3391 |
| 1729614600 | 270.57 | 14.39 | 5.62 | 261.64 | 299.115 | 253.39 | 18553 |
| 1729528200 | 256.18 | -14.36 | -5.31 | 263.77 | 287.955 | 255.685 | 2886 |
| 1729269000 | 270.54 | 29.76 | 12.36 | 271.95999 | 304.545 | 268.33999 | 18401 |
| 1729182600 | 240.785 | -25.84 | -9.69 | 247.6 | 272.685 | 236.495 | 11869 |
| 1729096200 | 266.62 | 11.93 | 4.68 | 253.61 | 285.115 | 231.73 | 13587 |
| 1729009800 | 254.69 | -46.76 | -15.51 | 256.77999 | 292.765 | 247.68 | 21788 |
| 1728923400 | 301.445 | -13.82 | -4.38 | 300 | 337.725 | 276.83499 | 8421 |
| 1728664200 | 315.265 | 5.63 | 1.82 | 289 | 322.58 | 265.665 | 15496 |
| 1728577800 | 309.63 | 7.98 | 2.65 | 309.20999 | 319.735 | 281.85 | 13574 |
| 1728491400 | 301.64999 | -9.93 | -3.19 | 286 | 330.16 | 262.02999 | 74647 |
| 1728405000 | 311.58 | -129.12 | -29.30 | 343.24 | 359.59 | 269.875 | 69343 |
| 1728318600 | 440.7 | 31.75 | 7.76 | 448.65 | 481.17 | 428.955 | 108853 |
| 1728059400 | 408.95 | 22.46 | 5.81 | 420.23 | 448 | 392.82 | 25585 |
| 1727973000 | 386.495 | 4.99 | 1.31 | 396.46 | 413.17 | 345.97 | 17856 |
| 1727886600 | 381.51 | 62.79 | 19.70 | 391.41 | 443.545 | 358.005 | 20001 |
| 1727800200 | 318.725 | 6.29 | 2.01 | 305.64999 | 338.015 | 282.365 | 17495 |
| 1727713800 | 312.435 | 13.53 | 4.52 | 337.11 | 359.99 | 296.595 | 18464 |
| 1727454600 | 298.91 | 19.34 | 6.92 | 292.68 | 329.21499 | 268.58 | 27149 |
| 1727368200 | 279.575 | 48.12 | 20.79 | 281.89999 | 307.41 | 260.66 | 6507 |
| 1727281800 | 231.46 | -3.87 | -1.64 | 218.37 | 246.485 | 212.495 | 9613 |
| 1727195400 | 235.325 | 40.82 | 20.98 | 214.95 | 248.86 | 206.225 | 23815 |
| 1727109000 | 194.51 | 8.76 | 4.71 | 190.41 | 197.245 | 174.875 | 2654 |
| 1726849800 | 185.755 | 1.58 | 0.86 | 191.63 | 195.83 | 185.26 | 1943 |
| 1726763400 | 184.175 | 12.74 | 7.43 | 184.175 | 184.175 | 184.175 | 242 |
| 1726677000 | 171.435 | -3.33 | -1.91 | 171.435 | 171.435 | 171.435 | 146 |
| 1726590600 | 174.765 | 6.05 | 3.59 | 174.765 | 174.765 | 174.765 | 161 |
| 1726504200 | 168.715 | 1.4 | 0.84 | 168.715 | 168.715 | 168.715 | 11 |
| 1726245000 | 167.315 | 2.13 | 1.29 | 167.315 | 167.315 | 167.315 | 163 |
| 1726158600 | 165.18 | -0.44 | -0.27 | 167 | 185.495 | 148.72 | 798 |
| 1726072200 | 165.62 | 3.87 | 2.39 | 165.62 | 165.62 | 165.62 | 57 |
| 1725985800 | 161.75 | -2.22 | -1.35 | 161.75 | 161.75 | 161.75 | 37 |
| 1725899400 | 163.965 | -1.56 | -0.94 | 163.59 | 167.195 | 163.01 | 1513 |
| 1725640200 | 165.525 | -5.25 | -3.07 | 173.02 | 186.83 | 154.445 | 1504 |
| 1725553800 | 170.775 | -1.89 | -1.09 | 170.775 | 170.775 | 170.775 | 40 |
| 1725467400 | 172.665 | -1.92 | -1.10 | 172.665 | 172.665 | 172.665 | 398 |
| 1725381000 | 174.58 | -2.46 | -1.39 | 174.58 | 174.58 | 174.58 | 22 |
| 1725294600 | 177.04 | -1.93 | -1.08 | 177.04 | 177.04 | 177.04 | 278 |
| 1725035400 | 178.97 | 2.48 | 1.41 | 182.5 | 185.34 | 177.705 | 50 |
| 1724949000 | 176.49 | 5.66 | 3.31 | 176.49 | 176.49 | 176.49 | 114 |
| 1724862600 | 170.835 | -8.99 | -5.00 | 177 | 193.625 | 169.66 | 2784 |
| 1724776200 | 179.82 | -10.62 | -5.57 | 180.43 | 181.425 | 179.805 | 288 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
