Hot Features
프리미엄
Abrdn Future Re (AREG)
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 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 833.85 | 3.55 | 0.43 | 833.85 | 833.85 | 833.85 | 0 |
| 1740159000 | 830.3 | -0.95 | -0.11 | 830.3 | 830.3 | 830.3 | 0 |
| 1740072600 | 831.25 | -0.4 | -0.05 | 831.25 | 831.25 | 831.25 | 0 |
| 1739986200 | 831.65 | -2.95 | -0.35 | 833 | 833 | 830.3 | 21564 |
| 1739899800 | 834.6 | -0.35 | -0.04 | 831.9 | 838.1 | 830.7 | 19953 |
| 1739813400 | 834.95 | -2.95 | -0.35 | 834.95 | 834.95 | 834.95 | 0 |
| 1739554200 | 837.9 | -0.25 | -0.03 | 837.9 | 837.9 | 837.9 | 0 |
| 1739467800 | 838.15 | 1.45 | 0.17 | 834.5 | 842.05 | 834.3 | 8000 |
| 1739381400 | 836.7 | -5.55 | -0.66 | 836.7 | 836.7 | 836.7 | 0 |
| 1739295000 | 842.25 | -0.25 | -0.03 | 842.25 | 842.25 | 842.25 | 0 |
| 1739208600 | 842.5 | 2.3 | 0.27 | 842.5 | 842.5 | 842.5 | 0 |
| 1738949400 | 840.2 | -3.6 | -0.43 | 840.2 | 840.2 | 840.2 | 0 |
| 1738863000 | 843.8 | 8.1 | 0.97 | 843.8 | 843.8 | 843.8 | 0 |
| 1738776600 | 835.7 | 7.5 | 0.91 | 829.8 | 835.7 | 829.8 | 8000 |
| 1738690200 | 828.2 | -2.45 | -0.29 | 828.2 | 828.2 | 828.2 | 0 |
| 1738603800 | 830.65 | -8.7 | -1.04 | 830.65 | 830.65 | 830.65 | 0 |
| 1738344600 | 839.35 | 3.6 | 0.43 | 839.35 | 839.35 | 839.35 | 117 |
| 1738258200 | 835.75 | 6.05 | 0.73 | 833.4 | 837.8 | 833.4 | 16000 |
| 1738171800 | 829.7 | -5.65 | -0.68 | 829.7 | 829.7 | 829.7 | 0 |
| 1738085400 | 835.35 | 3.3 | 0.40 | 837.2 | 843.25 | 833.25 | 17457 |
| 1737999000 | 832.05 | -0.3 | -0.04 | 827.3 | 838.9 | 823.35 | 46968 |
| 1737739800 | 832.35 | -1.35 | -0.16 | 832.35 | 832.35 | 832.35 | 0 |
| 1737653400 | 833.7 | -0.8 | -0.10 | 832.2 | 834.7 | 827.65 | 30 |
| 1737567000 | 834.5 | -6.75 | -0.80 | 843.6 | 844.95 | 833.5 | 12401 |
| 1737480600 | 841.25 | 4.95 | 0.59 | 838.1 | 842.1 | 834.55 | 48645 |
| 1737394200 | 836.3 | -3.75 | -0.45 | 836.3 | 836.3 | 836.3 | 0 |
| 1737135000 | 840.05 | 7.4 | 0.89 | 842 | 845.6 | 837.65 | 16000 |
| 1737048600 | 832.65 | 7.25 | 0.88 | 826.8 | 832.7 | 823.4 | 97329 |
| 1736962200 | 825.4 | 8.2 | 1.00 | 828.7 | 832.45 | 824.15 | 32000 |
| 1736875800 | 817.2 | 8.2 | 1.01 | 810.2 | 821.35 | 810.2 | 68141 |
| 1736789400 | 809 | -1.5 | -0.19 | 812.5 | 812.5 | 806.45 | 8002 |
| 1736530200 | 810.5 | -9 | -1.10 | 817.2 | 819.2 | 808.7 | 24000 |
| 1736443800 | 819.5 | 5.3 | 0.65 | 817.7 | 819.95 | 817.7 | 8000 |
| 1736357400 | 814.2 | 0.7 | 0.09 | 814.2 | 814.2 | 814.2 | 0 |
| 1736271000 | 813.5 | -3.8 | -0.46 | 811.6 | 818.8 | 809.05 | 68151 |
| 1736184600 | 817.3 | -3.45 | -0.42 | 825.7 | 826.1 | 816.4 | 6 |
| 1735925400 | 820.75 | -2.9 | -0.35 | 820.75 | 820.75 | 820.75 | 0 |
| 1735839000 | 823.65 | 15.8 | 1.96 | 823.65 | 823.65 | 823.65 | 0 |
| 1735666200 | 807.85 | 0 | 0.00 | 807.85 | 807.85 | 807.85 | 0 |
| 1735579800 | 807.85 | -4.8 | -0.59 | 807.85 | 807.85 | 807.85 | 0 |
| 1735320600 | 812.65 | 2.9 | 0.36 | 812.65 | 812.65 | 812.65 | 0 |
| 1735061400 | 809.75 | 0 | 0.00 | 809.75 | 809.75 | 809.75 | 0 |
| 1734975000 | 809.75 | -2.8 | -0.34 | 809.75 | 809.75 | 809.75 | 0 |
| 1734715800 | 812.55 | 9.15 | 1.14 | 812.55 | 812.55 | 812.55 | 0 |
| 1734629400 | 803.4 | -20.8 | -2.52 | 803.4 | 803.4 | 803.4 | 0 |
| 1734543000 | 824.2 | -2.05 | -0.25 | 824.2 | 824.2 | 824.2 | 3 |
| 1734456600 | 826.25 | -5.9 | -0.71 | 826.25 | 826.25 | 826.25 | 0 |
| 1734370200 | 832.15 | -6.4 | -0.76 | 832.15 | 832.15 | 832.15 | 0 |
| 1734111000 | 838.55 | -0.6 | -0.07 | 838.55 | 838.55 | 838.55 | 0 |
| 1734024600 | 839.15 | 5.8 | 0.70 | 829.4 | 840.45 | 829.4 | 22459 |
| 1733938200 | 833.35 | -4.9 | -0.58 | 833.35 | 833.35 | 833.35 | 0 |
| 1733851800 | 838.25 | -7.1 | -0.84 | 844.8 | 846.25 | 835.8 | 56419 |
| 1733765400 | 845.35 | -4.1 | -0.48 | 856.2 | 856.2 | 844.65 | 203 |
| 1733506200 | 849.45 | 1.15 | 0.14 | 849.45 | 849.45 | 849.45 | 0 |
| 1733419800 | 848.3 | -8.25 | -0.96 | 848.3 | 848.3 | 848.3 | 0 |
| 1733333400 | 856.55 | -5.4 | -0.63 | 856.55 | 856.55 | 856.55 | 0 |
| 1733247000 | 861.95 | -5.8 | -0.67 | 861.95 | 861.95 | 861.95 | 114 |
| 1733160600 | 867.75 | -9.4 | -1.07 | 868.2 | 868.55 | 866.8 | 1006 |
| 1732901400 | 877.15 | -1.95 | -0.22 | 879.4 | 879.45 | 876.35 | 2026 |
| 1732815000 | 879.1 | -1.2 | -0.14 | 879.1 | 879.1 | 879.1 | 0 |
| 1732728600 | 880.3 | 5.8 | 0.66 | 880.3 | 880.3 | 880.3 | 0 |
| 1732642200 | 874.5 | -1.2 | -0.14 | 875.9 | 876.4 | 870.95 | 57419 |
| 1732555800 | 875.7 | 6.85 | 0.79 | 875.7 | 875.7 | 875.7 | 0 |
