Hot Features
프리미엄
5x Nasdaq 100 (5QQE)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1.7328 | -0.05 | -3.01 | 1.7809 | 1.78945 | 1.672 | 13498 |
| 1738863000 | 1.7866 | 0.08 | 4.63 | 1.7866 | 1.7866 | 1.7866 | 2489 |
| 1738776600 | 1.7076 | -0.03 | -1.78 | 1.643 | 1.72015 | 1.54935 | 4434 |
| 1738690200 | 1.7386 | 0.1 | 5.93 | 1.66 | 1.7563 | 1.65025 | 16499 |
| 1738603800 | 1.6412 | -0.19 | -10.61 | 1.5847 | 1.8066 | 1.541 | 170226 |
| 1738344600 | 1.8359 | 0.14 | 8.54 | 1.8359 | 1.8359 | 1.8359 | 3528 |
| 1738258200 | 1.6914 | 0.03 | 1.72 | 1.7246 | 1.88365 | 1.6355 | 29582 |
| 1738171800 | 1.6628 | 0.03 | 1.86 | 1.6628 | 1.6628 | 1.6628 | 2987 |
| 1738085400 | 1.63245 | 0.09 | 5.71 | 1.627 | 1.66915 | 1.54335 | 3549 |
| 1737999000 | 1.5443 | -0.34 | -18.16 | 1.5175 | 1.6485 | 1.3658999 | 41639 |
| 1737739800 | 1.88695 | 0.01 | 0.55 | 1.9117 | 2.10175 | 1.8643 | 5404 |
| 1737653400 | 1.87665 | -0.04 | -2.12 | 1.8699 | 1.88165 | 1.85655 | 5647 |
| 1737567000 | 1.9172 | 0.17 | 9.72 | 1.8991 | 1.93165 | 1.8674 | 12823 |
| 1737480600 | 1.7473 | -0.04 | -2.03 | 1.741 | 1.7713 | 1.72685 | 2038 |
| 1737394200 | 1.78355 | 0.01 | 0.79 | 1.752 | 1.8329 | 1.71965 | 14058 |
| 1737135000 | 1.7695 | 0.08 | 4.71 | 1.6579 | 1.9816 | 1.6531499 | 7620 |
| 1737048600 | 1.6899 | 0.03 | 1.82 | 1.6899 | 1.6899 | 1.6899 | 1500 |
| 1736962200 | 1.65965 | 0.15 | 9.98 | 1.5165 | 1.76585 | 1.5072 | 10097 |
| 1736875800 | 1.5091 | 0.05 | 3.10 | 1.549 | 1.61545 | 1.49645 | 74507 |
| 1736789400 | 1.4637 | -0.07 | -4.45 | 1.5188 | 1.5221499 | 1.44205 | 4103 |
| 1736530200 | 1.53185 | -0.14 | -8.25 | 1.653 | 1.74615 | 1.49855 | 7528 |
| 1736443800 | 1.6696 | -0.01 | -0.57 | 1.6445 | 1.72895 | 1.6411 | 6643 |
| 1736357400 | 1.6791 | -0.08 | -4.42 | 1.6778 | 1.72065 | 1.6013 | 1825 |
| 1736271000 | 1.75675 | -0.13 | -6.95 | 1.7374 | 1.7649 | 1.69305 | 17179 |
| 1736184600 | 1.8879 | 0.17 | 9.59 | 1.8879 | 1.8879 | 1.8879 | 7195 |
| 1735925400 | 1.72265 | 0.04 | 2.53 | 1.6906 | 1.72465 | 1.68435 | 2857 |
| 1735839000 | 1.68015 | -0.02 | -1.24 | 1.6952 | 1.7348 | 1.61775 | 17167 |
| 1735666200 | 1.7013 | 0 | 0.00 | 1.7013 | 1.7013 | 1.7013 | 561 |
| 1735579800 | 1.7013 | -0.1 | -5.35 | 1.7037 | 1.7113 | 1.69315 | 6133 |
| 1735320600 | 1.79755 | -0 | -0.06 | 1.79755 | 1.79755 | 1.79755 | 4998 |
| 1735061400 | 1.7987 | 0 | 0.00 | 1.7987 | 1.7987 | 1.7987 | 508 |
| 1734975000 | 1.7987 | -0.01 | -0.67 | 1.8071 | 1.82535 | 1.73505 | 145350 |
| 1734715800 | 1.8108 | 0.02 | 1.19 | 1.594 | 1.8324 | 1.5504 | 12089 |
| 1734629400 | 1.78955 | -0.31 | -14.95 | 1.802 | 1.96355 | 1.56735 | 12750 |
| 1734543000 | 2.10405 | -0.01 | -0.62 | 2.1164 | 2.1778 | 1.88645 | 2746 |
| 1734456600 | 2.1172 | 0 | 0.13 | 2.0879 | 2.1227 | 2.0879 | 31878 |
| 1734370200 | 2.1144 | 0.15 | 7.58 | 2.0122 | 2.2704 | 1.87045 | 6028 |
| 1734111000 | 1.96545 | -0.01 | -0.39 | 2.003 | 2.05975 | 1.94735 | 26890 |
| 1734024600 | 1.9732 | -0.02 | -0.92 | 1.9472 | 1.9949 | 1.92655 | 1771 |
| 1733938200 | 1.99145 | 0.13 | 6.70 | 1.8667 | 2.01125 | 1.7165 | 3347 |
| 1733851800 | 1.86645 | -0 | -0.16 | 1.851 | 1.9282 | 1.83575 | 125 |
| 1733765400 | 1.86935 | -0.06 | -2.87 | 1.9494 | 1.9571 | 1.8336 | 15335 |
| 1733506200 | 1.9245 | 0.04 | 2.03 | 1.9245 | 1.9245 | 1.9245 | 1011 |
| 1733419800 | 1.8862 | 0.02 | 1.10 | 1.8862 | 1.8862 | 1.8862 | 1325 |
| 1733333400 | 1.86565 | 0.09 | 4.92 | 1.86565 | 1.86565 | 1.86565 | 801 |
| 1733247000 | 1.77815 | 0.02 | 1.41 | 1.77815 | 1.77815 | 1.77815 | 75 |
| 1733160600 | 1.75345 | 0.09 | 5.35 | 1.6557 | 1.7784 | 1.6517 | 5847 |
| 1732901400 | 1.66435 | 0.03 | 1.77 | 1.6264 | 1.8106 | 1.57955 | 2280 |
| 1732815000 | 1.6354 | 0.07 | 4.39 | 1.6291 | 1.6805 | 1.5609 | 40 |
| 1732728600 | 1.56665 | -0.1 | -6.12 | 1.56665 | 1.56665 | 1.56665 | 1868 |
| 1732642200 | 1.66875 | 0.01 | 0.46 | 1.6319999 | 1.714 | 1.49525 | 752 |
| 1732555800 | 1.6611 | 0.05 | 2.82 | 1.6611 | 1.6611 | 1.6611 | 954 |
| 1732296600 | 1.6155 | 0.01 | 0.79 | 1.6138999 | 1.77665 | 1.5462499 | 38128 |
| 1732210200 | 1.6028 | 0.09 | 6.06 | 1.5846 | 1.6606 | 1.476 | 14354 |
| 1732123800 | 1.51115 | -0.04 | -2.41 | 1.598 | 1.62045 | 1.4786 | 1269 |
| 1732037400 | 1.5485 | -0.01 | -0.44 | 1.49 | 1.5636 | 1.43905 | 71 |
| 1731951000 | 1.5553999 | 0.03 | 2.16 | 1.5222 | 1.6762 | 1.34305 | 52246 |
| 1731691800 | 1.5225 | -0.21 | -12.09 | 1.624 | 1.65525 | 1.48685 | 33492 |
| 1731605400 | 1.73185 | -0.02 | -0.96 | 1.7125 | 1.7845 | 1.6776 | 1529 |
| 1731519000 | 1.74855 | -0.01 | -0.34 | 1.74855 | 1.74855 | 1.74855 | 463 |
| 1731432600 | 1.7546 | -0.01 | -0.34 | 1.7625 | 1.8269 | 1.71295 | 2161 |
| 1731346200 | 1.76055 | 0.01 | 0.46 | 1.76055 | 1.76055 | 1.76055 | 3343 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
