Hot Features
프리미엄
3x Oil & Gas (3XEE)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8.5262499 | -0.1 | -1.12 | 8.5262499 | 8.5262499 | 8.5262499 | 1 |
| 1740677400 | 8.6225 | 0.23 | 2.69 | 8.6225 | 8.6225 | 8.6225 | 0 |
| 1740591000 | 8.39625 | 0.11 | 1.31 | 8.39625 | 8.39625 | 8.39625 | 2 |
| 1740504600 | 8.2875 | -0.59 | -6.63 | 8.655 | 9.13 | 8.2875 | 47 |
| 1740418200 | 8.87625 | -0.39 | -4.25 | 8.87625 | 8.87625 | 8.87625 | 0 |
| 1740159000 | 9.27 | 0.08 | 0.84 | 9.27 | 9.27 | 9.27 | 0 |
| 1740072600 | 9.1925 | -0.15 | -1.59 | 9.1925 | 9.1925 | 9.1925 | 0 |
| 1739986200 | 9.34125 | 0.48 | 5.39 | 9.34125 | 9.34125 | 9.34125 | 2 |
| 1739899800 | 8.86375 | 0.14 | 1.55 | 8.86375 | 8.86375 | 8.86375 | 2 |
| 1739813400 | 8.72875 | -0.06 | -0.73 | 8.72875 | 8.72875 | 8.72875 | 0 |
| 1739554200 | 8.7925 | 0.36 | 4.24 | 8.7925 | 8.7925 | 8.7925 | 1 |
| 1739467800 | 8.435 | -0.44 | -4.94 | 8.4149999 | 9.145 | 7.6375 | 46 |
| 1739381400 | 8.87375 | -0.28 | -3.01 | 8.9025 | 9.67375 | 8.175 | 2083 |
| 1739295000 | 9.14875 | 0.29 | 3.25 | 9.14875 | 9.14875 | 9.14875 | 0 |
| 1739208600 | 8.8605 | 0.43 | 5.15 | 8.8605 | 8.8605 | 8.8605 | 1 |
| 1738949400 | 8.4265 | -0.06 | -0.75 | 8.472 | 9.3565 | 8.3645 | 1351 |
| 1738863000 | 8.4905 | -0.34 | -3.88 | 8.821 | 9.6809999 | 7.8095 | 1226 |
| 1738776600 | 8.833 | 0.11 | 1.29 | 8.5559999 | 9.51 | 7.9995 | 448 |
| 1738690200 | 8.7205 | 0.36 | 4.28 | 8.7205 | 8.7205 | 8.7205 | 1 |
| 1738603800 | 8.3625 | -0.16 | -1.88 | 8.173 | 8.9309999 | 7.3435 | 366 |
| 1738344600 | 8.5225 | -0.37 | -4.13 | 8.804 | 9.591 | 8.129 | 1420 |
| 1738258200 | 8.8895 | 0.09 | 0.98 | 8.8895 | 8.8895 | 8.8895 | 0 |
| 1738171800 | 8.803 | 0.15 | 1.73 | 8.547 | 9.4855 | 7.883 | 3938 |
| 1738085400 | 8.653 | -0.11 | -1.26 | 8.879 | 9.0555 | 8.643 | 10 |
| 1737999000 | 8.763 | -0.55 | -5.91 | 9.026 | 9.6875 | 8.722 | 7 |
| 1737739800 | 9.3135 | -0.08 | -0.83 | 9.3135 | 9.3135 | 9.3135 | 0 |
| 1737653400 | 9.3915 | -0.41 | -4.17 | 9.3915 | 9.3915 | 9.3915 | 0 |
| 1737567000 | 9.8005 | -0.24 | -2.36 | 9.813 | 9.9435 | 8.951 | 27 |
| 1737480600 | 10.037 | -0.06 | -0.62 | 10.33 | 11.13 | 9.1695 | 562 |
| 1737394200 | 10.0995 | -0.16 | -1.52 | 10.0995 | 10.0995 | 10.0995 | 14 |
| 1737135000 | 10.2555 | 0.42 | 4.31 | 10.2555 | 10.2555 | 10.2555 | 0 |
| 1737048600 | 9.8315 | 0.11 | 1.15 | 9.8315 | 9.8315 | 9.8315 | 3 |
| 1736962200 | 9.72 | 0.56 | 6.06 | 9.461 | 10.412 | 8.664 | 109 |
| 1736875800 | 9.1645 | -0.14 | -1.54 | 9.1645 | 9.1645 | 9.1645 | 41 |
| 1736789400 | 9.3074999 | 0.76 | 8.94 | 8.759 | 9.4685 | 8.036 | 1249 |
| 1736530200 | 8.544 | 0.06 | 0.71 | 8.707 | 9.7129999 | 7.911 | 116 |
| 1736443800 | 8.4835 | 0.11 | 1.31 | 8.4835 | 8.4835 | 8.4835 | 0 |
| 1736357400 | 8.3735 | -0.1 | -1.18 | 8.3735 | 8.3735 | 8.3735 | 0 |
| 1736271000 | 8.4735 | 0.05 | 0.55 | 8.321 | 8.677 | 7.502 | 356 |
| 1736184600 | 8.4275 | 0.14 | 1.73 | 8.4275 | 8.4275 | 8.4275 | 14 |
| 1735925400 | 8.2845 | 0.08 | 1.04 | 8.216 | 8.9725 | 7.5645 | 76 |
| 1735839000 | 8.1995 | 0.72 | 9.66 | 8.1995 | 8.1995 | 8.1995 | 0 |
| 1735666200 | 7.477 | 0 | 0.00 | 7.477 | 7.477 | 7.477 | 40 |
| 1735579800 | 7.477 | -0.06 | -0.86 | 7.477 | 7.477 | 7.477 | 1 |
| 1735320600 | 7.5415 | 0.36 | 5.01 | 7.524 | 8.0935 | 6.9395 | 124 |
| 1735061400 | 7.182 | 0 | 0.00 | 7.182 | 7.182 | 7.182 | 0 |
| 1734975000 | 7.182 | -0.08 | -1.12 | 7.182 | 7.182 | 7.182 | 25 |
| 1734715800 | 7.263 | 0.08 | 1.09 | 7.005 | 7.7705 | 6.742 | 36 |
| 1734629400 | 7.185 | -0.68 | -8.67 | 7.362 | 8.1275 | 6.763 | 153 |
| 1734543000 | 7.8675 | 0.14 | 1.85 | 7.899 | 8.6845 | 7.132 | 431 |
| 1734456600 | 7.7245 | -0.57 | -6.83 | 7.997 | 8.6855 | 7.119 | 392 |
| 1734370200 | 8.291 | -0.42 | -4.78 | 8.689 | 9.5265 | 7.7835 | 115 |
| 1734111000 | 8.707 | -0.13 | -1.47 | 9.062 | 9.6504999 | 8.026 | 342 |
| 1734024600 | 8.837 | -0.11 | -1.19 | 9.035 | 9.73 | 8.2325 | 635 |
| 1733938200 | 8.9435 | -0.32 | -3.49 | 8.9435 | 8.9435 | 8.9435 | 3 |
| 1733851800 | 9.2665 | -0.11 | -1.12 | 9.2665 | 9.2665 | 9.2665 | 0 |
| 1733765400 | 9.3715 | 0.15 | 1.64 | 9.341 | 9.496 | 9.2015 | 321 |
| 1733506200 | 9.2205 | -0.43 | -4.42 | 9.2205 | 9.2205 | 9.2205 | 0 |
| 1733419800 | 9.6465 | -0.04 | -0.45 | 9.808 | 9.82 | 9.174 | 4 |
| 1733333400 | 9.6905 | -0.67 | -6.49 | 9.993 | 10.0705 | 9.6595 | 39 |
| 1733247000 | 10.363 | 0.21 | 2.07 | 10.363 | 10.363 | 10.363 | 0 |
| 1733160600 | 10.1525 | -0.46 | -4.33 | 10.1525 | 10.1525 | 10.1525 | 0 |
