Hot Features
프리미엄
Income Coin (COII)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 901.375 | -20.63 | -2.24 | 910.25 | 925.75 | 870.625 | 1024 |
| 1732555800 | 922 | 36.13 | 4.08 | 902.75 | 927.25 | 856.125 | 867 |
| 1732296600 | 885.875 | 1 | 0.11 | 885.875 | 885.875 | 885.875 | 9 |
| 1732210200 | 884.875 | 0.63 | 0.07 | 884.875 | 884.875 | 884.875 | 83 |
| 1732123800 | 884.25 | -12.88 | -1.44 | 904.75 | 914.25 | 876.875 | 326 |
| 1732037400 | 897.125 | 13.38 | 1.51 | 897.125 | 897.125 | 897.125 | 10 |
| 1731951000 | 883.75 | 26.25 | 3.06 | 883.75 | 883.75 | 883.75 | 50 |
| 1731691800 | 857.5 | 30.38 | 3.67 | 843.25 | 860 | 834.875 | 385 |
| 1731605400 | 827.125 | -30.5 | -3.56 | 827.125 | 827.125 | 827.125 | 35 |
| 1731519000 | 857.625 | 5.75 | 0.67 | 857.625 | 857.625 | 857.625 | 3413 |
| 1731432600 | 851.875 | -33.25 | -3.76 | 851.875 | 851.875 | 851.875 | 3603 |
| 1731346200 | 885.125 | 102.38 | 13.08 | 885.125 | 885.125 | 885.125 | 88 |
| 1731087000 | 782.75 | 11.25 | 1.46 | 782.75 | 782.75 | 782.75 | 152 |
| 1731000600 | 771.5 | 4.5 | 0.59 | 771.5 | 771.5 | 771.5 | 298 |
| 1730914200 | 767 | 61.13 | 8.66 | 751 | 769.625 | 745.375 | 1057 |
| 1730827800 | 705.875 | 37 | 5.53 | 689 | 709.875 | 684.125 | 3333 |
| 1730741400 | 668.875 | -30.5 | -4.36 | 681.25 | 687.5 | 666.5 | 437 |
| 1730482200 | 699.375 | -86.75 | -11.04 | 699.375 | 699.375 | 699.375 | 81 |
| 1730395800 | 786.125 | -64 | -7.53 | 828.5 | 833.375 | 783.25 | 579 |
| 1730309400 | 850.125 | -6.38 | -0.74 | 850.125 | 850.125 | 850.125 | 40 |
| 1730223000 | 856.5 | 16.13 | 1.92 | 856.5 | 856.5 | 856.5 | 37 |
| 1730136600 | 840.375 | 1.13 | 0.13 | 840.375 | 840.375 | 840.375 | 4 |
| 1729873800 | 839.25 | 22.75 | 2.79 | 839.25 | 839.25 | 839.25 | 71 |
| 1729787400 | 816.5 | -24.75 | -2.94 | 812.25 | 835.625 | 806.75 | 167 |
| 1729701000 | 841.25 | 0 | 0.00 | 841.25 | 841.25 | 841.25 | 4 |
| 1729614600 | 841.25 | -12.63 | -1.48 | 841.25 | 841.25 | 841.25 | 1 |
| 1729528200 | 853.875 | 0 | 0.00 | 853.875 | 853.875 | 853.875 | 14 |
| 1729269000 | 853.875 | 2.75 | 0.32 | 855 | 859 | 845.5 | 146 |
| 1729182600 | 851.125 | 1.13 | 0.13 | 851.125 | 851.125 | 851.125 | 39 |
| 1729096200 | 850 | 22 | 2.66 | 850 | 850 | 850 | 24 |
| 1729009800 | 828 | 6.38 | 0.78 | 828 | 828 | 828 | 41 |
| 1728923400 | 821.625 | 52.75 | 6.86 | 795.75 | 823.875 | 784.125 | 234 |
| 1728664200 | 768.875 | 46 | 6.36 | 734.75 | 770.875 | 725.25 | 133 |
| 1728577800 | 722.875 | -20.25 | -2.72 | 722.875 | 722.875 | 722.875 | 28 |
| 1728491400 | 743.125 | 14.13 | 1.94 | 736 | 745.25 | 727.375 | 165 |
| 1728405000 | 729 | -13.75 | -1.85 | 729 | 729 | 729 | 7 |
| 1728318600 | 742.75 | 24.5 | 3.41 | 742.25 | 758.75 | 736 | 95 |
| 1728059400 | 718.25 | 10.25 | 1.45 | 712 | 740.875 | 699.5 | 175 |
| 1727973000 | 708 | 0.25 | 0.04 | 716.75 | 721.75 | 698.5 | 185 |
| 1727886600 | 707.75 | 5.63 | 0.80 | 695.5 | 712.125 | 690.5 | 1 |
| 1727800200 | 702.125 | -61.63 | -8.07 | 702.125 | 702.125 | 702.125 | 0 |
| 1727713800 | 763.75 | -26.5 | -3.35 | 763.75 | 763.75 | 763.75 | 0 |
| 1727454600 | 790.25 | 19.63 | 2.55 | 788 | 793 | 777.875 | 1 |
