Hot Features
프리미엄
Ishr $ Gov 1-3a (CBU3)
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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 120.15 | -0.05 | -0.04 | 120.18 | 120.255 | 120.07 | 4783 |
| 1741887000 | 120.195 | 0.08 | 0.07 | 120.1 | 120.225 | 120.1 | 2657 |
| 1741800600 | 120.115 | -0.15 | -0.12 | 120.18 | 120.355 | 120.06 | 9402 |
| 1741714200 | 120.265 | 0.05 | 0.04 | 120.47 | 120.47 | 120.12 | 2233 |
| 1741627800 | 120.215 | -0.01 | -0.00 | 120.15 | 120.28 | 120.135 | 1032 |
| 1741368600 | 120.22 | 0.2 | 0.17 | 120.07 | 121.735 | 120.07 | 7910 |
| 1741282200 | 120.02 | -0.12 | -0.10 | 120.1 | 120.205 | 119.94 | 7960 |
| 1741195800 | 120.14 | -0.11 | -0.09 | 120.07 | 120.25 | 120.055 | 3059 |
| 1741109400 | 120.245 | 0.26 | 0.21 | 120.22 | 120.325 | 120.17 | 12556 |
| 1741023000 | 119.99 | 0 | 0.00 | 120 | 120.025 | 119.845 | 11914 |
| 1740763800 | 119.99 | 0.21 | 0.18 | 119.83 | 120.005 | 119.82 | 25025 |
| 1740677400 | 119.78 | 0.07 | 0.06 | 119.73 | 120.1 | 119.715 | 3588 |
| 1740591000 | 119.71 | -0.04 | -0.03 | 119.79 | 119.79 | 119.66 | 16840 |
| 1740504600 | 119.745 | 0.2 | 0.16 | 119.65 | 119.765 | 119.64 | 4415 |
| 1740418200 | 119.55 | 0.16 | 0.13 | 119.34 | 119.55 | 119.335 | 1078 |
| 1740159000 | 119.395 | 0.05 | 0.05 | 119.36 | 119.435 | 119.315 | 372 |
| 1740072600 | 119.34 | 0.12 | 0.10 | 119.34 | 119.705 | 119.31 | 3266 |
| 1739986200 | 119.225 | 0.01 | 0.01 | 119.23 | 119.24 | 119.205 | 2 |
| 1739899800 | 119.215 | -0.07 | -0.05 | 119.3 | 119.365 | 119.085 | 9357 |
| 1739813400 | 119.28 | -0.02 | -0.02 | 119.37 | 119.37 | 119.205 | 444 |
| 1739554200 | 119.3 | 0.14 | 0.12 | 119.2 | 119.32 | 119.16 | 1317 |
| 1739467800 | 119.155 | 0.2 | 0.16 | 119.06 | 119.28 | 119.005 | 3877 |
| 1739381400 | 118.96 | -0.15 | -0.13 | 118.99 | 118.99 | 118.93 | 391 |
| 1739295000 | 119.11 | -0.06 | -0.05 | 119.14 | 119.16 | 119.08 | 51 |
| 1739208600 | 119.17 | 0.06 | 0.05 | 119.15 | 119.18 | 119.075 | 983 |
| 1738949400 | 119.11 | -0.13 | -0.11 | 119.2 | 120.71 | 119.04 | 17192 |
| 1738863000 | 119.24 | -0.09 | -0.08 | 119.14 | 119.38 | 119.14 | 13221 |
| 1738776600 | 119.33 | 0.18 | 0.15 | 119.24 | 119.33 | 119.185 | 6558 |
| 1738690200 | 119.15 | -0.01 | -0.00 | 119.07 | 119.16 | 119.04 | 366 |
| 1738603800 | 119.155 | 0 | 0.00 | 119.34 | 120.635 | 118.765 | 940 |
| 1738344600 | 119.155 | -0.01 | -0.00 | 119.24 | 119.24 | 119.035 | 15754 |
| 1738258200 | 119.16 | 0.07 | 0.06 | 119.24 | 119.24 | 119.115 | 2322 |
| 1738171800 | 119.09 | 0.02 | 0.02 | 119.2 | 119.2 | 119.09 | 975 |
| 1738085400 | 119.07 | -0.02 | -0.02 | 119.1 | 119.115 | 119.055 | 227 |
| 1737999000 | 119.09 | 0.12 | 0.10 | 119.1 | 119.13 | 119.025 | 2879 |
| 1737739800 | 118.97 | 0.13 | 0.11 | 118.96 | 119.005 | 118.875 | 2087 |
| 1737653400 | 118.84 | 0.03 | 0.03 | 119 | 119.74 | 118.805 | 622 |
| 1737567000 | 118.81 | -0.09 | -0.08 | 118.96 | 118.96 | 118.81 | 438 |
| 1737480600 | 118.9 | 0.02 | 0.02 | 118.88 | 118.9 | 118.84 | 720 |
| 1737394200 | 118.88 | 0.05 | 0.05 | 118.81 | 119.02 | 118.575 | 7840 |
| 1737135000 | 118.825 | -0.1 | -0.08 | 118.93 | 118.965 | 118.765 | 368 |
| 1737048600 | 118.92 | 0.2 | 0.17 | 118.76 | 119.315 | 118.475 | 3614 |
| 1736962200 | 118.715 | 0.2 | 0.16 | 118.58 | 120.345 | 118.565 | 6035 |
| 1736875800 | 118.52 | 0.11 | 0.09 | 118.51 | 118.63 | 118.455 | 19182 |
| 1736789400 | 118.41 | -0.13 | -0.11 | 118.34 | 118.525 | 118.34 | 9361 |
| 1736530200 | 118.535 | -0.27 | -0.22 | 118.71 | 120.085 | 118.33 | 17075 |
| 1736443800 | 118.8 | 0.15 | 0.13 | 118.78 | 118.8 | 118.725 | 3052 |
| 1736357400 | 118.65 | 0.08 | 0.07 | 118.68 | 118.8 | 118.55 | 1686 |
| 1736271000 | 118.57 | -0.13 | -0.11 | 118.82 | 119.485 | 118.54 | 3127 |
| 1736184600 | 118.7 | 0.01 | 0.01 | 118.66 | 118.725 | 118.615 | 1790 |
| 1735925400 | 118.69 | 0.01 | 0.01 | 118.71 | 118.725 | 118.65 | 1063 |
| 1735839000 | 118.68 | 0.01 | 0.00 | 118.7 | 118.81 | 118.64 | 748 |
| 1735666200 | 118.675 | 0.05 | 0.05 | 118.61 | 118.695 | 118.61 | 80 |
| 1735579800 | 118.62 | 0.18 | 0.15 | 118.54 | 118.665 | 118.52 | 1194 |
| 1735320600 | 118.44 | 0.05 | 0.05 | 118.48 | 119.425 | 118.42 | 989 |
| 1735061400 | 118.385 | 0.09 | 0.07 | 118.5 | 118.5 | 118.385 | 1 |
| 1734975000 | 118.3 | -0.12 | -0.10 | 118.42 | 118.45 | 118.3 | 1013 |
| 1734715800 | 118.42 | 0.03 | 0.03 | 118.42 | 118.61 | 118.39 | 1502 |
| 1734629400 | 118.39 | -0.13 | -0.11 | 118.32 | 119.26 | 118.31 | 4482 |
| 1734543000 | 118.515 | 0.06 | 0.05 | 118.47 | 118.535 | 118.43 | 3140 |
| 1734456600 | 118.455 | -0.03 | -0.02 | 118.41 | 118.475 | 118.35 | 2474 |
| 1734370200 | 118.48 | 0.04 | 0.03 | 118.46 | 118.555 | 118.425 | 1531 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
