Hot Features
프리미엄
Granite 3xs Azn (3SAZ)
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2200.75 | 9.5 | 0.43 | 2136.5 | 2238.75 | 2136.5 | 36 |
| 1732815000 | 2191.25 | -42.25 | -1.89 | 2191.25 | 2191.25 | 2191.25 | 0 |
| 1732728600 | 2233.5 | -40.25 | -1.77 | 2233.5 | 2233.5 | 2233.5 | 4 |
| 1732642200 | 2273.75 | -10.5 | -0.46 | 2273.75 | 2273.75 | 2273.75 | 0 |
| 1732555800 | 2284.25 | 38.75 | 1.73 | 2284.25 | 2284.25 | 2284.25 | 0 |
| 1732296600 | 2245.5 | -343.5 | -13.27 | 2245.5 | 2245.5 | 2245.5 | 0 |
| 1732210200 | 2589 | -43.5 | -1.65 | 2589 | 2589 | 2589 | 10 |
| 1732123800 | 2632.5 | 24.5 | 0.94 | 2624 | 2691 | 2560 | 27 |
| 1732037400 | 2608 | -92 | -3.41 | 2608 | 2608 | 2608 | 0 |
| 1731951000 | 2700 | 30.5 | 1.14 | 2700 | 2700 | 2700 | 0 |
| 1731691800 | 2669.5 | 244.5 | 10.08 | 2669.5 | 2669.5 | 2669.5 | 0 |
| 1731605400 | 2425 | -137 | -5.35 | 2510 | 2553 | 2416.5 | 9 |
| 1731519000 | 2562 | -93 | -3.50 | 2422 | 2605 | 2422 | 1921 |
| 1731432600 | 2655 | 2 | 0.08 | 2655 | 2655 | 2655 | 0 |
| 1731346200 | 2653 | -77.5 | -2.84 | 2662 | 2735.5 | 2567.5 | 20 |
| 1731087000 | 2730.5 | -130.5 | -4.56 | 2733 | 2814.5 | 2715 | 20 |
| 1731000600 | 2861 | 130 | 4.76 | 2861 | 2861 | 2861 | 0 |
| 1730914200 | 2731 | 164.5 | 6.41 | 2731 | 2731 | 2731 | 0 |
| 1730827800 | 2566.5 | 511 | 24.86 | 2416 | 2627.5 | 2416 | 7 |
| 1730741400 | 2055.5 | -13.75 | -0.66 | 2017.5 | 2107.75 | 1890.25 | 36 |
| 1730482200 | 2069.25 | 272.25 | 15.15 | 2069.25 | 2069.25 | 2069.25 | 2 |
| 1730395800 | 1797 | 0 | 0.00 | 1797 | 1797 | 1797 | 33 |
| 1730309400 | 1797 | 0 | 0.00 | 1797 | 1797 | 1797 | 0 |
| 1730223000 | 1797 | 34.5 | 1.96 | 1797 | 1797 | 1797 | 0 |
| 1730136600 | 1762.5 | -13.25 | -0.75 | 1762.5 | 1762.5 | 1762.5 | 0 |
| 1729873800 | 1775.75 | 40 | 2.30 | 1775.75 | 1775.75 | 1775.75 | 0 |
| 1729787400 | 1735.75 | 59.75 | 3.57 | 1735.75 | 1735.75 | 1735.75 | 0 |
| 1729701000 | 1676 | 6.25 | 0.37 | 1676 | 1676 | 1676 | 0 |
| 1729614600 | 1669.75 | 35.25 | 2.16 | 1669.75 | 1669.75 | 1669.75 | 0 |
| 1729528200 | 1634.5 | 4 | 0.25 | 1634.5 | 1634.5 | 1634.5 | 0 |
| 1729269000 | 1630.5 | 30.75 | 1.92 | 1630.5 | 1630.5 | 1630.5 | 0 |
| 1729182600 | 1599.75 | 18.25 | 1.15 | 1599.75 | 1599.75 | 1599.75 | 0 |
| 1729096200 | 1581.5 | -78.75 | -4.74 | 1581.5 | 1581.5 | 1581.5 | 0 |
| 1729009800 | 1660.25 | 27.25 | 1.67 | 1660.25 | 1660.25 | 1660.25 | 0 |
| 1728923400 | 1633 | -66.75 | -3.93 | 1633 | 1633 | 1633 | 0 |
| 1728664200 | 1699.75 | -8 | -0.47 | 1699.75 | 1699.75 | 1699.75 | 0 |
| 1728577800 | 1707.75 | -3.75 | -0.22 | 1707.75 | 1707.75 | 1707.75 | 0 |
| 1728491400 | 1711.5 | -24.75 | -1.43 | 1711.5 | 1711.5 | 1711.5 | 0 |
| 1728405000 | 1736.25 | 50.75 | 3.01 | 1736.25 | 1736.25 | 1736.25 | 0 |
| 1728318600 | 1685.5 | -21.5 | -1.26 | 1685.5 | 1685.5 | 1685.5 | 0 |
| 1728059400 | 1707 | 85.75 | 5.29 | 1707 | 1707 | 1707 | 0 |
| 1727973000 | 1621.25 | 0.75 | 0.05 | 1621.25 | 1621.25 | 1621.25 | 0 |
| 1727886600 | 1620.5 | -80.5 | -4.73 | 1620.5 | 1620.5 | 1620.5 | 0 |
| 1727800200 | 1701 | -93.5 | -5.21 | 1750 | 1802.25 | 1696.5 | 14 |
| 1727713800 | 1794.5 | 30 | 1.70 | 1794.5 | 1794.5 | 1794.5 | 0 |
| 1727454600 | 1764.5 | 23.75 | 1.36 | 1764.5 | 1764.5 | 1764.5 | 0 |
| 1727368200 | 1740.75 | -61.5 | -3.41 | 1740.75 | 1740.75 | 1740.75 | 0 |
| 1727281800 | 1802.25 | -19.75 | -1.08 | 1776.5 | 1870.25 | 1768.25 | 37 |
| 1727195400 | 1822 | 35.5 | 1.99 | 1822 | 1822 | 1822 | 0 |
| 1727109000 | 1786.5 | 90.25 | 5.32 | 1786.5 | 1786.5 | 1786.5 | 0 |
| 1726849800 | 1696.25 | 45.5 | 2.76 | 1696.25 | 1696.25 | 1696.25 | 0 |
| 1726763400 | 1650.75 | -10.5 | -0.63 | 1650.75 | 1650.75 | 1650.75 | 0 |
| 1726677000 | 1661.25 | 45.5 | 2.82 | 1661.25 | 1661.25 | 1661.25 | 0 |
| 1726590600 | 1615.75 | 6.75 | 0.42 | 1615.75 | 1615.75 | 1615.75 | 0 |
| 1726504200 | 1609 | -32.5 | -1.98 | 1600.5 | 1619.75 | 1600.5 | 21 |
| 1726245000 | 1641.5 | 56.25 | 3.55 | 1641.5 | 1641.5 | 1641.5 | 0 |
| 1726158600 | 1585.25 | 87.5 | 5.84 | 1585.25 | 1585.25 | 1585.25 | 0 |
| 1726072200 | 1497.75 | 40.75 | 2.80 | 1497.75 | 1497.75 | 1497.75 | 0 |
| 1725985800 | 1457 | 83 | 6.04 | 1457 | 1457 | 1457 | 9 |
| 1725899400 | 1374 | -10 | -0.72 | 1374 | 1374 | 1374 | 0 |
| 1725640200 | 1384 | -22.75 | -1.62 | 1384 | 1384 | 1384 | 0 |
| 1725553800 | 1406.75 | 130 | 10.18 | 1365 | 1406.75 | 1337.25 | 33 |
| 1725467400 | 1276.75 | 49.25 | 4.01 | 1276.75 | 1276.75 | 1276.75 | 0 |
| 1725381000 | 1227.5 | 17.25 | 1.43 | 1227.5 | 1227.5 | 1227.5 | 0 |
| 1725294600 | 1210.25 | -6.25 | -0.51 | 1223 | 1223 | 1200.25 | 26 |
