Hot Features
프리미엄
Ossiam Etf Esgg (5HEP)
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 | 10161 | 3 | 0.03 | 10161 | 10161 | 10161 | 0 |
| 1732815000 | 10158 | -15 | -0.15 | 10158 | 10158 | 10158 | 0 |
| 1732728600 | 10173 | -68 | -0.66 | 10173 | 10173 | 10173 | 0 |
| 1732642200 | 10241 | -49 | -0.48 | 10241 | 10241 | 10241 | 0 |
| 1732555800 | 10290 | 47 | 0.46 | 10290 | 10290 | 10290 | 0 |
| 1732296600 | 10243 | 201 | 2.00 | 10243 | 10243 | 10243 | 0 |
| 1732210200 | 10042 | 169 | 1.71 | 10042 | 10042 | 10042 | 0 |
| 1732123800 | 9873 | -25 | -0.25 | 9873 | 9873 | 9873 | 0 |
| 1732037400 | 9898 | -31.5 | -0.32 | 9898 | 9898 | 9898 | 0 |
| 1731951000 | 9929.5 | 38 | 0.38 | 9929.5 | 9929.5 | 9929.5 | 0 |
| 1731691800 | 9891.5 | -38 | -0.38 | 9891.5 | 9891.5 | 9891.5 | 0 |
| 1731605400 | 9929.5 | 25 | 0.25 | 9929.5 | 9929.5 | 9929.5 | 0 |
| 1731519000 | 9904.5 | 30 | 0.30 | 9904.5 | 9904.5 | 9904.5 | 0 |
| 1731432600 | 9874.5 | 23 | 0.23 | 9874.5 | 9874.5 | 9874.5 | 0 |
| 1731346200 | 9851.5 | 125 | 1.29 | 9851.5 | 9851.5 | 9851.5 | 0 |
| 1731087000 | 9726.5 | 107 | 1.11 | 9620 | 9764.5 | 9529 | 301 |
| 1731000600 | 9619.5 | -138.5 | -1.42 | 9638 | 9736 | 9450 | 1970 |
| 1730914200 | 9758 | 268 | 2.82 | 9767 | 9788.5 | 9735 | 1916 |
| 1730827800 | 9490 | 19.5 | 0.21 | 9490 | 9490 | 9490 | 0 |
| 1730741400 | 9470.5 | -19 | -0.20 | 9470.5 | 9470.5 | 9470.5 | 0 |
| 1730482200 | 9489.5 | -62 | -0.65 | 9489.5 | 9489.5 | 9489.5 | 1 |
| 1730395800 | 9551.5 | 31.5 | 0.33 | 9551.5 | 9551.5 | 9551.5 | 0 |
| 1730309400 | 9520 | 41.5 | 0.44 | 9439 | 9669 | 9427 | 2957 |
| 1730223000 | 9478.5 | -33 | -0.35 | 9478.5 | 9478.5 | 9478.5 | 1 |
| 1730136600 | 9511.5 | 35.5 | 0.37 | 9493 | 9617.5 | 9457.5 | 240 |
| 1729873800 | 9476 | 19.5 | 0.21 | 9491 | 9622 | 9382 | 946 |
| 1729787400 | 9456.5 | 24 | 0.25 | 9456.5 | 9456.5 | 9456.5 | 5 |
| 1729701000 | 9432.5 | 3 | 0.03 | 9432.5 | 9432.5 | 9432.5 | 0 |
| 1729614600 | 9429.5 | -60 | -0.63 | 9429.5 | 9429.5 | 9429.5 | 0 |
| 1729528200 | 9489.5 | -43.5 | -0.46 | 9489.5 | 9489.5 | 9489.5 | 0 |
| 1729269000 | 9533 | 16.5 | 0.17 | 9533 | 9533 | 9533 | 0 |
| 1729182600 | 9516.5 | 6.5 | 0.07 | 9516.5 | 9516.5 | 9516.5 | 0 |
| 1729096200 | 9510 | 57.5 | 0.61 | 9510 | 9510 | 9510 | 0 |
| 1729009800 | 9452.5 | 83 | 0.89 | 9403 | 9463.5 | 9267.5 | 475 |
| 1728923400 | 9369.5 | 41 | 0.44 | 9369.5 | 9369.5 | 9369.5 | 0 |
| 1728664200 | 9328.5 | 25.5 | 0.27 | 9328.5 | 9328.5 | 9328.5 | 0 |
| 1728577800 | 9303 | -5 | -0.05 | 9303 | 9303 | 9303 | 0 |
| 1728491400 | 9308 | 49 | 0.53 | 9308 | 9308 | 9308 | 0 |
| 1728405000 | 9259 | 30.5 | 0.33 | 9209 | 9357 | 9091.5 | 290 |
| 1728318600 | 9228.5 | 23 | 0.25 | 9228.5 | 9228.5 | 9228.5 | 1 |
| 1728059400 | 9205.5 | 5 | 0.05 | 9205.5 | 9205.5 | 9205.5 | 27 |
| 1727973000 | 9200.5 | 9.5 | 0.10 | 9200.5 | 9200.5 | 9200.5 | 0 |
| 1727886600 | 9191 | 4 | 0.04 | 9191 | 9191 | 9191 | 0 |
| 1727800200 | 9187 | 56 | 0.61 | 9187 | 9187 | 9187 | 0 |
| 1727713800 | 9131 | -90.5 | -0.98 | 9131 | 9131 | 9131 | 0 |
| 1727454600 | 9221.5 | 119.5 | 1.31 | 9221.5 | 9221.5 | 9221.5 | 0 |
| 1727368200 | 9102 | 8 | 0.09 | 9102 | 9102 | 9102 | 0 |
| 1727281800 | 9094 | -22.5 | -0.25 | 9094 | 9094 | 9094 | 0 |
| 1727195400 | 9116.5 | 2 | 0.02 | 9116.5 | 9116.5 | 9116.5 | 0 |
| 1727109000 | 9114.5 | 44 | 0.49 | 9114.5 | 9114.5 | 9114.5 | 0 |
| 1726849800 | 9070.5 | -59.5 | -0.65 | 9070.5 | 9070.5 | 9070.5 | 0 |
| 1726763400 | 9130 | -15.5 | -0.17 | 9159 | 9313 | 9124 | 1321 |
| 1726677000 | 9145.5 | -93.5 | -1.01 | 9145.5 | 9145.5 | 9145.5 | 0 |
| 1726590600 | 9239 | 99.5 | 1.09 | 9239 | 9239 | 9239 | 0 |
| 1726504200 | 9139.5 | -10.5 | -0.11 | 9139.5 | 9139.5 | 9139.5 | 0 |
| 1726245000 | 9150 | 72.5 | 0.80 | 9150 | 9150 | 9150 | 0 |
| 1726158600 | 9077.5 | 68.5 | 0.76 | 9077.5 | 9077.5 | 9077.5 | 0 |
| 1726072200 | 9009 | -117 | -1.28 | 9009 | 9009 | 9009 | 0 |
| 1725985800 | 9126 | -10.5 | -0.11 | 9126 | 9126 | 9126 | 0 |
| 1725899400 | 9136.5 | 95 | 1.05 | 9117 | 9232 | 8978 | 288 |
| 1725640200 | 9041.5 | -24.5 | -0.27 | 9041.5 | 9041.5 | 9041.5 | 0 |
| 1725553800 | 9066 | -92 | -1.00 | 9066 | 9066 | 9066 | 0 |
| 1725467400 | 9158 | -97 | -1.05 | 9158 | 9158 | 9158 | 0 |
| 1725381000 | 9255 | -19 | -0.20 | 9255 | 9255 | 9255 | 0 |
| 1725294600 | 9274 | 76.5 | 0.83 | 9268 | 9280.5 | 9260 | 188 |
