Hot Features
프리미엄
Ossiam Etf Esgd (5HED)
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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 123.7 | 0.19 | 0.15 | 123.7 | 123.7 | 123.7 | 0 |
| 1737480600 | 123.51 | 0.62 | 0.50 | 123.04 | 123.57 | 122.65 | 474 |
| 1737394200 | 122.89 | 0.1 | 0.08 | 122.48 | 123.93 | 121.71 | 21 |
| 1737135000 | 122.79 | 1.12 | 0.92 | 122.34 | 122.9 | 122.21 | 2835 |
| 1737048600 | 121.67 | 0.32 | 0.26 | 121.67 | 121.67 | 121.67 | 0 |
| 1736962200 | 121.35 | 0.79 | 0.66 | 120.84 | 123.33 | 120.41 | 2684 |
| 1736875800 | 120.56 | 0.71 | 0.59 | 120.66 | 121.38 | 120.25 | 1726 |
| 1736789400 | 119.85 | 0.04 | 0.03 | 119.34 | 120.03 | 118.88 | 3599 |
| 1736530200 | 119.81 | -1.61 | -1.33 | 119.81 | 119.81 | 119.81 | 0 |
| 1736443800 | 121.42 | 0.17 | 0.14 | 121.42 | 121.42 | 121.42 | 0 |
| 1736357400 | 121.25 | -0.64 | -0.53 | 121.24 | 121.26 | 121.11 | 15 |
| 1736271000 | 121.89 | -0.59 | -0.48 | 121.89 | 121.89 | 121.89 | 0 |
| 1736184600 | 122.48 | 0.74 | 0.61 | 122.48 | 122.48 | 122.48 | 0 |
| 1735925400 | 121.74 | -0.34 | -0.28 | 121.74 | 121.74 | 121.74 | 0 |
| 1735839000 | 122.08 | -0.92 | -0.75 | 123.36 | 124.42 | 121.73 | 648 |
| 1735666200 | 123 | 0.4 | 0.33 | 123.22 | 123.31 | 122.92 | 40 |
| 1735579800 | 122.6 | -1.77 | -1.42 | 124.04 | 124.24 | 121.89 | 1326 |
| 1735320600 | 124.37 | 0.89 | 0.72 | 124.37 | 124.37 | 124.37 | 0 |
| 1735061400 | 123.48 | 0 | 0.00 | 123.48 | 123.48 | 123.48 | 0 |
| 1734975000 | 123.48 | -1.55 | -1.24 | 124.54 | 124.64 | 123.16 | 150 |
| 1734715800 | 125.03 | 0.78 | 0.63 | 125.03 | 125.03 | 125.03 | 278 |
| 1734629400 | 124.25 | -3.08 | -2.42 | 124.1 | 125.57 | 123.85 | 409 |
| 1734543000 | 127.33 | -0.38 | -0.30 | 127.33 | 127.33 | 127.33 | 0 |
| 1734456600 | 127.71 | -1.21 | -0.94 | 127.71 | 127.71 | 127.71 | 0 |
| 1734370200 | 128.91999 | 0.4 | 0.31 | 128.91999 | 128.91999 | 128.91999 | 0 |
| 1734111000 | 128.52 | -1.06 | -0.82 | 129.22 | 130.47999 | 128.12 | 616 |
| 1734024600 | 129.58 | -0.15 | -0.12 | 129.58 | 129.58 | 129.58 | 0 |
| 1733938200 | 129.72999 | 0.01 | 0.01 | 129.41999 | 131.34 | 128.12 | 141 |
| 1733851800 | 129.72 | 0.05 | 0.04 | 129.72 | 129.72 | 129.72 | 39 |
| 1733765400 | 129.66999 | -0.24 | -0.18 | 130.38 | 132.31 | 129.22 | 1066 |
| 1733506200 | 129.91 | 0.54 | 0.42 | 129.6 | 131.61 | 129.11 | 43 |
| 1733419800 | 129.37 | 0.09 | 0.07 | 129.37 | 129.37 | 129.37 | 14 |
| 1733333400 | 129.28 | 0 | 0.00 | 129.18 | 130.72999 | 128.79 | 50 |
| 1733247000 | 129.28 | 0.11 | 0.09 | 129.28 | 129.28 | 129.28 | 39 |
| 1733160600 | 129.16999 | 0.13 | 0.10 | 129.16999 | 129.16999 | 129.16999 | 0 |
| 1732901400 | 129.04 | 0.26 | 0.20 | 129.04 | 129.04 | 129.04 | 0 |
| 1732815000 | 128.78 | -0.07 | -0.05 | 128.68 | 128.96 | 127.44 | 51 |
| 1732728600 | 128.85 | 0.37 | 0.29 | 128.62 | 128.9 | 128.62 | 633 |
| 1732642200 | 128.47999 | -0.77 | -0.60 | 128.5 | 129.37 | 126.73 | 2268 |
| 1732555800 | 129.25 | 1.1 | 0.86 | 129.25 | 129.25 | 129.25 | 37 |
| 1732296600 | 128.15 | 1.54 | 1.22 | 128.15 | 128.15 | 128.15 | 175 |
| 1732210200 | 126.61 | 1.76 | 1.41 | 126.61 | 126.61 | 126.61 | 0 |
| 1732123800 | 124.85 | -0.62 | -0.49 | 124.85 | 124.85 | 124.85 | 500 |
| 1732037400 | 125.47 | -0.14 | -0.11 | 124.72 | 125.48 | 124.72 | 25 |
| 1731951000 | 125.61 | 0.63 | 0.50 | 125.61 | 125.61 | 125.61 | 105 |
| 1731691800 | 124.98 | -1.29 | -1.02 | 124.98 | 124.98 | 124.98 | 0 |
| 1731605400 | 126.27 | 0.27 | 0.21 | 125.8 | 127.67 | 124.48 | 306 |
| 1731519000 | 126 | 0.06 | 0.05 | 126 | 126 | 126 | 0 |
| 1731432600 | 125.94 | -0.94 | -0.74 | 126.42 | 128.03 | 124.73 | 60 |
| 1731346200 | 126.88 | 1.13 | 0.90 | 126.5 | 126.9 | 126.35 | 1432 |
| 1731087000 | 125.75 | 0.81 | 0.65 | 124.72 | 126.48 | 123.39 | 305 |
| 1731000600 | 124.94 | -0.92 | -0.73 | 124.6 | 126.32 | 122.75 | 1944 |
| 1730914200 | 125.86 | 2.34 | 1.89 | 126.92 | 128.08 | 125.34 | 1253 |
| 1730827800 | 123.52 | 0.76 | 0.62 | 123.52 | 123.52 | 123.52 | 0 |
| 1730741400 | 122.76 | -0.13 | -0.11 | 122.76 | 122.76 | 122.76 | 0 |
| 1730482200 | 122.89 | -0.14 | -0.11 | 122.32 | 124.56 | 122.06 | 397 |
| 1730395800 | 123.03 | -0.72 | -0.58 | 123.14 | 125.18 | 122.64 | 928 |
| 1730309400 | 123.75 | 0.43 | 0.35 | 122.98 | 124.6 | 121.1 | 4280 |
| 1730223000 | 123.32 | -0.31 | -0.25 | 123.52 | 123.52 | 123.25 | 579 |
| 1730136600 | 123.63 | 0.62 | 0.50 | 123.24 | 124.04 | 122.72 | 91 |
| 1729873800 | 123.01 | 0.33 | 0.27 | 123.02 | 125.06 | 121.95 | 1247 |
| 1729787400 | 122.68 | 0.55 | 0.45 | 122.68 | 122.68 | 122.68 | 0 |
| 1729701000 | 122.13 | -0.24 | -0.20 | 122.56 | 124.05 | 120.47 | 294 |
