Hot Features
프리미엄
Wt N.gas 3x Lev (3LNG)
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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1342.5 | -129.94 | -8.82 | 1410 | 1462.5 | 1235 | 14463 |
| 1744302600 | 1472.44 | 104.66 | 7.65 | 1693.535 | 1706.5395 | 1426.751 | 19543 |
| 1744216200 | 1367.7825 | -154.39 | -10.14 | 1416.5 | 1468.173 | 1235.845 | 33347 |
| 1744129800 | 1522.176 | -298.22 | -16.38 | 1638.165 | 1788.2755 | 1502.2085 | 17192 |
| 1744043400 | 1820.4005 | -222.53 | -10.89 | 1782.582 | 2017.98 | 1708.717 | 5505 |
| 1743784200 | 2042.929 | -363.76 | -15.11 | 2306.18 | 2390.8285 | 1905.615 | 5130 |
| 1743697800 | 2406.6909 | 86.92 | 3.75 | 2179.295 | 2518.0445 | 2161.2655 | 615 |
| 1743611400 | 2319.7715 | 38.33 | 1.68 | 2174.646 | 2342.4345 | 2148.123 | 1201 |
| 1743525000 | 2281.443 | -138.69 | -5.73 | 2426 | 2455.415 | 2231.185 | 1668 |
| 1743438600 | 2420.131 | 197.22 | 8.87 | 2498.313 | 2600.1005 | 2390.8935 | 5892 |
| 1743183000 | 2222.908 | 120.11 | 5.71 | 2096 | 2230.3645 | 1988.5465 | 19444 |
| 1743096600 | 2102.801 | 18.78 | 0.90 | 1903.602 | 2129.6 | 1847.2045 | 5435 |
| 1743010200 | 2084.016 | -88.87 | -4.09 | 2118.163 | 2183.851 | 2025.6215 | 1225 |
| 1742923800 | 2172.8815 | -113.74 | -4.97 | 2139.686 | 2207.4915 | 2115.4705 | 4747 |
| 1742837400 | 2286.6225 | -70.59 | -2.99 | 2250.106 | 2347.4364 | 2155.4989 | 933 |
| 1742578200 | 2357.216 | -75.61 | -3.11 | 2241 | 2427.627 | 2180.9635 | 4181 |
| 1742491800 | 2432.83 | -214.17 | -8.09 | 2432.83 | 2432.83 | 2432.83 | 3637 |
| 1742405400 | 2646.9965 | 74.35 | 2.89 | 2636.965 | 2713.5805 | 2564.664 | 1437 |
| 1742319000 | 2572.6484 | 45.35 | 1.79 | 2572.6484 | 2572.6484 | 2572.6484 | 1009 |
| 1742232600 | 2527.295 | -4.86 | -0.19 | 2791.334 | 2794.638 | 2439.0575 | 4125 |
| 1741973400 | 2532.157 | -161.28 | -5.99 | 2393 | 2588.8995 | 2372.76 | 1767 |
| 1741887000 | 2693.44 | 14.28 | 0.53 | 2540 | 2758.4955 | 2336.5285 | 3437 |
| 1741800600 | 2679.165 | -679.94 | -20.24 | 3178.944 | 3197.2095 | 2644.378 | 3797 |
| 1741714200 | 3359.108 | -170.87 | -4.84 | 3424 | 3645.4585 | 3155.494 | 2434 |
| 1741627800 | 3529.9765 | 634.99 | 21.93 | 3702.132 | 3790.3325 | 3317.9955 | 4593 |
| 1741368600 | 2894.9875 | -216.35 | -6.95 | 2926.205 | 3369.845 | 2674.3525 | 2253 |
| 1741282200 | 3111.3415 | -115.51 | -3.58 | 3210 | 3390.897 | 2911.79 | 68 |
| 1741195800 | 3226.8465 | -314.96 | -8.89 | 3017.9319 | 3578.488 | 2890.8275 | 4538 |
| 1741109400 | 3541.804 | 913.49 | 34.76 | 2821 | 3559.6415 | 2766.386 | 9082 |
| 1741023000 | 2628.3159 | 284.36 | 12.13 | 2240.2399 | 2653.811 | 2191.3255 | 1581 |
| 1740763800 | 2343.958 | -298.37 | -11.29 | 2343.958 | 2343.958 | 2343.958 | 180 |
| 1740677400 | 2642.3325 | 79.63 | 3.11 | 2584.634 | 2704.8385 | 2346.5545 | 840 |
| 1740591000 | 2562.6985 | -77.62 | -2.94 | 2790 | 2883.8965 | 2494.6235 | 3025 |
| 1740504600 | 2640.319 | 139.65 | 5.58 | 2557.0659 | 2670.1255 | 2554.0535 | 1946 |
| 1740418200 | 2500.672 | -497.61 | -16.60 | 2500 | 2563.318 | 2329.844 | 6846 |
| 1740159000 | 2998.277 | 365.11 | 13.87 | 2978 | 3144.675 | 2718.8375 | 3088 |
| 1740072600 | 2633.1705 | -254.54 | -8.81 | 2926.936 | 2949.574 | 2593.5 | 66837 |
| 1739986200 | 2887.7105 | 614.09 | 27.01 | 2604.38 | 3004.5 | 2551.1245 | 23873 |
| 1739899800 | 2273.6239 | 352.74 | 18.36 | 1930.49 | 2291.906 | 1929.142 | 15937 |
| 1739813400 | 1920.8875 | -253.1 | -11.64 | 2018.761 | 2042.754 | 1907.1875 | 10149 |
| 1739554200 | 2173.992 | 19.83 | 0.92 | 2067.563 | 2191.343 | 2042 | 19002 |
| 1739467800 | 2154.1585 | 264.54 | 14.00 | 2086.925 | 2249.6735 | 2065.1194 | 14848 |
| 1739381400 | 1889.6185 | -29.06 | -1.51 | 1862.701 | 1976.6895 | 1818.25 | 3992 |
| 1739295000 | 1918.6775 | 144.93 | 8.17 | 1845.368 | 1965.9995 | 1833.8515 | 22075 |
| 1739208600 | 1773.75 | 132.34 | 8.06 | 1742.575 | 1782.4165 | 1647.1275 | 26750 |
| 1738949400 | 1641.409 | -20.74 | -1.25 | 1675.346 | 1755.1955 | 1612.854 | 23925 |
| 1738863000 | 1662.1485 | 154.33 | 10.24 | 1629.095 | 1722.5 | 1583.796 | 17790 |
| 1738776600 | 1507.815 | -2.85 | -0.19 | 1424 | 1529.594 | 1379.731 | 15408 |
| 1738690200 | 1510.6679 | -149.47 | -9.00 | 1470.509 | 1551.655 | 1386.3605 | 35000 |
| 1738603800 | 1660.1375 | 353.79 | 27.08 | 1569.067 | 1686.244 | 1529.7985 | 7684 |
| 1738344600 | 1306.3435 | -48.39 | -3.57 | 1312.677 | 1353.262 | 1222 | 20358 |
| 1738258200 | 1354.7295 | -80.7 | -5.62 | 1449.928 | 1546.617 | 1340.541 | 11948 |
| 1738171800 | 1435.4285 | 15.6 | 1.10 | 1370 | 1482.604 | 1339.338 | 26887 |
| 1738085400 | 1419.8245 | -122.92 | -7.97 | 1525.244 | 1530.7705 | 1399.9994 | 8360 |
| 1737999000 | 1542.7494 | -222.34 | -12.60 | 1630 | 1669.752 | 1514.9955 | 5975 |
| 1737739800 | 1765.086 | -134.16 | -7.06 | 1815 | 1819.5525 | 1709.155 | 8059 |
| 1737653400 | 1899.2465 | 73.77 | 4.04 | 1918.423 | 2111.9925 | 1878.672 | 43715 |
| 1737567000 | 1825.476 | 78.62 | 4.50 | 1757.1 | 1854.9295 | 1684 | 23977 |
| 1737480600 | 1746.8545 | -111.06 | -5.98 | 1891.072 | 1920.0925 | 1742.8525 | 49028 |
| 1737394200 | 1857.9135 | -202.68 | -9.84 | 1839.37 | 1932.3115 | 1784.988 | 20840 |
| 1737135000 | 2060.5885 | 8.59 | 0.42 | 2172.538 | 2172.538 | 1968.6375 | 34601 |
| 1737048600 | 2052 | 84.04 | 4.27 | 2019.929 | 2147.7945 | 1965.75 | 52353 |
| 1736962200 | 1967.9605 | 177.96 | 9.94 | 1835.02 | 2009.394 | 1805.9705 | 54339 |
| 1736875800 | 1790 | -87.54 | -4.66 | 1761.641 | 1837.555 | 1642.743 | 13311 |
| 1736789400 | 1877.5405 | 123.87 | 7.06 | 1911.34 | 1981.498 | 1802 | 25921 |
