Hot Features
프리미엄
Ishr Msci Emusc (CES1)
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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 23530 | -607.5 | -2.52 | 23530 | 23530 | 23530 | 22 |
| 1741023000 | 24137.5 | 262.5 | 1.10 | 24035 | 24292.5 | 23870 | 168 |
| 1740763800 | 23875 | -117.5 | -0.49 | 23875 | 23875 | 23875 | 579 |
| 1740677400 | 23992.5 | -177.5 | -0.73 | 23992.5 | 23992.5 | 23992.5 | 193 |
| 1740591000 | 24170 | 195 | 0.81 | 24205 | 24205 | 24102.5 | 102 |
| 1740504600 | 23975 | 25 | 0.10 | 24095 | 24112.5 | 23957.5 | 693 |
| 1740418200 | 23950 | 225 | 0.95 | 24020 | 24032.5 | 23880 | 33 |
| 1740159000 | 23725 | 77.5 | 0.33 | 23895 | 23900 | 23692.5 | 244 |
| 1740072600 | 23647.5 | -25 | -0.11 | 23647.5 | 23647.5 | 23647.5 | 0 |
| 1739986200 | 23672.5 | -367.5 | -1.53 | 23745 | 23757.5 | 23665 | 159 |
| 1739899800 | 24040 | 22.5 | 0.09 | 24040 | 24040 | 24040 | 75 |
| 1739813400 | 24017.5 | 142.5 | 0.60 | 24017.5 | 24017.5 | 24017.5 | 12 |
| 1739554200 | 23875 | 5 | 0.02 | 23875 | 23875 | 23875 | 52 |
| 1739467800 | 23870 | 237.5 | 1.00 | 23895 | 23907.5 | 23860 | 183 |
| 1739381400 | 23632.5 | 97.5 | 0.41 | 23545 | 23650 | 23545 | 2047 |
| 1739295000 | 23535 | 57.5 | 0.24 | 23535 | 23535 | 23535 | 323 |
| 1739208600 | 23477.5 | 122.5 | 0.52 | 23405 | 23502.5 | 23385 | 112 |
| 1738949400 | 23355 | -100 | -0.43 | 23565 | 23615 | 23325 | 1166 |
| 1738863000 | 23455 | 365 | 1.58 | 23370 | 23500 | 23332.5 | 1112 |
| 1738776600 | 23090 | -17.5 | -0.08 | 23025 | 23107.5 | 22970 | 169 |
| 1738690200 | 23107.5 | 157.5 | 0.69 | 23100 | 23137.5 | 23047.5 | 2087 |
| 1738603800 | 22950 | -512.5 | -2.18 | 22920 | 23042.5 | 22775 | 733 |
| 1738344600 | 23462.5 | 37.5 | 0.16 | 23415 | 23497.5 | 23402.5 | 542 |
| 1738258200 | 23425 | 220 | 0.95 | 23310 | 23447.5 | 23235 | 6 |
| 1738171800 | 23205 | -7.5 | -0.03 | 23200 | 23217.5 | 23197.5 | 329 |
| 1738085400 | 23212.5 | -7.5 | -0.03 | 23212.5 | 23212.5 | 23212.5 | 107 |
| 1737999000 | 23220 | -27.5 | -0.12 | 23190 | 23270 | 23155 | 862 |
| 1737739800 | 23247.5 | 2.5 | 0.01 | 23365 | 23370 | 23200 | 226 |
| 1737653400 | 23245 | -35 | -0.15 | 23245 | 23245 | 23245 | 31 |
| 1737567000 | 23280 | -12.5 | -0.05 | 23275 | 23282.5 | 23250 | 1273 |
| 1737480600 | 23292.5 | 2.5 | 0.01 | 23292.5 | 23292.5 | 23292.5 | 104 |
| 1737394200 | 23290 | 127.5 | 0.55 | 23205 | 23370 | 23182.5 | 244 |
| 1737135000 | 23162.5 | 352.5 | 1.55 | 23100 | 23175 | 23100 | 133 |
| 1737048600 | 22810 | 55 | 0.24 | 22810 | 22810 | 22810 | 170 |
| 1736962200 | 22755 | 317.5 | 1.42 | 22755 | 22755 | 22755 | 216 |
| 1736875800 | 22437.5 | 132.5 | 0.59 | 22540 | 22587.5 | 22435 | 213 |
| 1736789400 | 22305 | -205 | -0.91 | 22320 | 22360 | 22272.5 | 102 |
| 1736530200 | 22510 | -150 | -0.66 | 22510 | 22510 | 22510 | 58 |
| 1736443800 | 22660 | 155 | 0.69 | 22670 | 22682.5 | 22625 | 138 |
| 1736357400 | 22505 | -60 | -0.27 | 22520 | 22520 | 22492.5 | 174 |
| 1736271000 | 22565 | -35 | -0.15 | 22605 | 22647.5 | 22527.5 | 1159 |
| 1736184600 | 22600 | 255 | 1.14 | 22465 | 22680 | 22375 | 285 |
| 1735925400 | 22345 | -95 | -0.42 | 22345 | 22345 | 22345 | 127 |
| 1735839000 | 22440 | 282.5 | 1.27 | 22480 | 22502.5 | 22275 | 440 |
| 1735666200 | 22157.5 | 0 | 0.00 | 22157.5 | 22157.5 | 22157.5 | 21 |
| 1735579800 | 22157.5 | -17.5 | -0.08 | 22157.5 | 22157.5 | 22157.5 | 1 |
| 1735320600 | 22175 | 152.5 | 0.69 | 22185 | 22192.5 | 22137.5 | 22 |
| 1735061400 | 22022.5 | 0 | 0.00 | 22022.5 | 22022.5 | 22022.5 | 119 |
| 1734975000 | 22022.5 | 72.5 | 0.33 | 22050 | 22050 | 21802.5 | 146 |
| 1734715800 | 21950 | 115 | 0.53 | 21820 | 21972.5 | 21820 | 24 |
| 1734629400 | 21835 | -307.5 | -1.39 | 21780 | 21925 | 21762.5 | 505 |
| 1734543000 | 22142.5 | 27.5 | 0.12 | 22185 | 22185 | 22127.5 | 135 |
| 1734456600 | 22115 | -200 | -0.90 | 22155 | 22210 | 22100 | 474 |
| 1734370200 | 22315 | -270 | -1.20 | 22405 | 22585 | 22255 | 127 |
| 1734111000 | 22585 | 20 | 0.09 | 22610 | 22717.5 | 22577.5 | 20 |
| 1734024600 | 22565 | 35 | 0.16 | 22515 | 22572.5 | 22515 | 131 |
| 1733938200 | 22530 | 2.5 | 0.01 | 22575 | 22575 | 22460 | 21 |
| 1733851800 | 22527.5 | -110 | -0.49 | 22520 | 22560 | 22480 | 98 |
| 1733765400 | 22637.5 | -7.5 | -0.03 | 22637.5 | 22637.5 | 22637.5 | 291 |
| 1733506200 | 22645 | 132.5 | 0.59 | 22645 | 22645 | 22645 | 92 |
| 1733419800 | 22512.5 | 222.5 | 1.00 | 22500 | 22520 | 22450 | 271 |
