Hot Features
프리미엄
L&g All Com � (CMFP)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1784 | -22 | -1.22 | 1799.5 | 1802.5 | 1779.5 | 9393 |
| 1732642200 | 1806 | 4.5 | 0.25 | 1791 | 1811.25 | 1791 | 2510 |
| 1732555800 | 1801.5 | -14.5 | -0.80 | 1815 | 1823 | 1797 | 8761 |
| 1732296600 | 1816 | 12.25 | 0.68 | 1816 | 1816 | 1816 | 140 |
| 1732210200 | 1803.75 | 11.75 | 0.66 | 1827 | 1827 | 1790.25 | 1363 |
| 1732123800 | 1792 | 11.5 | 0.65 | 1779.5 | 1802.75 | 1769.75 | 664 |
| 1732037400 | 1780.5 | 4 | 0.23 | 1781.5 | 1792.75 | 1775.5 | 35719 |
| 1731951000 | 1776.5 | 18.25 | 1.04 | 1776 | 1779.75 | 1757.25 | 1393 |
| 1731691800 | 1758.25 | 5.25 | 0.30 | 1749 | 1763.5 | 1747.75 | 1944 |
| 1731605400 | 1753 | 1 | 0.06 | 1752 | 1756 | 1746.5 | 4518 |
| 1731519000 | 1752 | -3.5 | -0.20 | 1750.5 | 1753.75 | 1747 | 1520 |
| 1731432600 | 1755.5 | 14.5 | 0.83 | 1750.5 | 1758.5 | 1737.75 | 2666 |
| 1731346200 | 1741 | -10.5 | -0.60 | 1754.5 | 1754.75 | 1737.25 | 4924 |
| 1731087000 | 1751.5 | -5 | -0.28 | 1752 | 1753.5 | 1748.5 | 8017 |
| 1731000600 | 1756.5 | -0.5 | -0.03 | 1752.5 | 1766 | 1747.25 | 7734 |
| 1730914200 | 1757 | -2.5 | -0.14 | 1759 | 1763 | 1733.75 | 3218 |
| 1730827800 | 1759.5 | 0 | 0.00 | 1757 | 1768.5 | 1753.5 | 4351 |
| 1730741400 | 1759.5 | 12.5 | 0.72 | 1754 | 1759.5 | 1747.5 | 1048 |
| 1730482200 | 1747 | -10.5 | -0.60 | 1768.5 | 1771 | 1741 | 23421 |
| 1730395800 | 1757.5 | 7.5 | 0.43 | 1754 | 1757.5 | 1753.25 | 20410 |
| 1730309400 | 1750 | 7.75 | 0.44 | 1749.5 | 1751 | 1745.5 | 8093 |
| 1730223000 | 1742.25 | -3.25 | -0.19 | 1741 | 1742.5 | 1741 | 5346 |
| 1730136600 | 1745.5 | -26 | -1.47 | 1764 | 1765.5 | 1738.25 | 13533 |
| 1729873800 | 1771.5 | 5 | 0.28 | 1767 | 1772.75 | 1763.25 | 988 |
| 1729787400 | 1766.5 | -2.5 | -0.14 | 1776 | 1783.5 | 1760.5 | 5042 |
| 1729701000 | 1769 | -1.5 | -0.08 | 1769.5 | 1774.25 | 1762.75 | 975 |
| 1729614600 | 1770.5 | 22.5 | 1.29 | 1770.5 | 1770.5 | 1770.5 | 28969 |
| 1729528200 | 1748 | 16 | 0.92 | 1746.5 | 1748.25 | 1744.5 | 3980 |
| 1729269000 | 1732 | -3 | -0.17 | 1731 | 1733 | 1731 | 1675 |
| 1729182600 | 1735 | -6 | -0.34 | 1746 | 1746 | 1729.25 | 767 |
| 1729096200 | 1741 | 11.5 | 0.66 | 1741 | 1741 | 1741 | 566 |
| 1729009800 | 1729.5 | -23.5 | -1.34 | 1746 | 1746 | 1722.5 | 2045 |
| 1728923400 | 1753 | -21 | -1.18 | 1756.5 | 1763.75 | 1750.75 | 9887 |
| 1728664200 | 1774 | 12.5 | 0.71 | 1774.5 | 1782 | 1770.5 | 2195 |
| 1728577800 | 1761.5 | 14.75 | 0.84 | 1749 | 1768.75 | 1746.5 | 3908 |
| 1728491400 | 1746.75 | -7.75 | -0.44 | 1746.75 | 1746.75 | 1746.75 | 635 |
| 1728405000 | 1754.5 | -38 | -2.12 | 1789 | 1789 | 1750 | 341 |
| 1728318600 | 1792.5 | 8 | 0.45 | 1789.5 | 1796.75 | 1776.25 | 8441 |
| 1728059400 | 1784.5 | 5.25 | 0.30 | 1784.5 | 1794 | 1779.75 | 12743 |
| 1727973000 | 1779.25 | 28.75 | 1.64 | 1770 | 1791.25 | 1763.75 | 1662 |
| 1727886600 | 1750.5 | 9 | 0.52 | 1756.5 | 1770.5 | 1746.25 | 17353 |
| 1727800200 | 1741.5 | 28 | 1.63 | 1718.5 | 1748.75 | 1710.75 | 2506 |
| 1727713800 | 1713.5 | 5.5 | 0.32 | 1721.5 | 1724.25 | 1703.5 | 1107 |
| 1727454600 | 1708 | -3 | -0.18 | 1709 | 1720.5 | 1692 | 2227 |
| 1727368200 | 1711 | -7.5 | -0.44 | 1717.5 | 1732.25 | 1704.75 | 9245 |
| 1727281800 | 1718.5 | 6.75 | 0.39 | 1705 | 1722.5 | 1696.25 | 2931 |
| 1727195400 | 1711.75 | 14.75 | 0.87 | 1710 | 1712.25 | 1710 | 2446 |
| 1727109000 | 1697 | 10.5 | 0.62 | 1688.5 | 1708.25 | 1685.5 | 928 |
| 1726849800 | 1686.5 | -2.75 | -0.16 | 1688.5 | 1690.25 | 1680.5 | 1322 |
| 1726763400 | 1689.25 | 5.25 | 0.31 | 1699 | 1699 | 1677.25 | 492 |
| 1726677000 | 1684 | -2.5 | -0.15 | 1684.5 | 1692.5 | 1678.5 | 6584 |
| 1726590600 | 1686.5 | 11.5 | 0.69 | 1684.5 | 1687.5 | 1684.25 | 3078 |
| 1726504200 | 1675 | -2 | -0.12 | 1681.5 | 1681.5 | 1670.75 | 6689 |
| 1726245000 | 1677 | -0.5 | -0.03 | 1673.5 | 1686.75 | 1669.25 | 3608 |
| 1726158600 | 1677.5 | 22 | 1.33 | 1672 | 1678.75 | 1672 | 11586 |
| 1726072200 | 1655.5 | 14.5 | 0.88 | 1649 | 1657.75 | 1644.75 | 2638 |
| 1725985800 | 1641 | -6 | -0.36 | 1639.5 | 1656.25 | 1638 | 668 |
| 1725899400 | 1647 | 2.5 | 0.15 | 1647 | 1647 | 1647 | 1991 |
| 1725640200 | 1644.5 | -13.5 | -0.81 | 1657.5 | 1662.75 | 1640 | 2445 |
| 1725553800 | 1658 | 2.25 | 0.14 | 1642.5 | 1667.5 | 1642.5 | 1635 |
| 1725467400 | 1655.75 | -2.25 | -0.14 | 1656.5 | 1658.75 | 1654.25 | 4579 |
| 1725381000 | 1658 | -9.25 | -0.55 | 1660.5 | 1667 | 1646.25 | 11445 |
| 1725294600 | 1667.25 | -8.75 | -0.52 | 1667.25 | 1667.25 | 1667.25 | 252 |
| 1725035400 | 1676 | -3 | -0.18 | 1686 | 1689 | 1672.25 | 2710 |
| 1724949000 | 1679 | 10 | 0.60 | 1679 | 1679 | 1679 | 1441 |
| 1724862600 | 1669 | -11.75 | -0.70 | 1670.5 | 1677.5 | 1662.5 | 1075 |
