Hot Features
프리미엄
3x Germany 40 (DAX3)
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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 22.19 | 1.52 | 7.33 | 21.53 | 22.5325 | 21.1925 | 380 |
| 1739381400 | 20.675 | 0.27 | 1.32 | 20.72 | 21.3425 | 20.095 | 1062 |
| 1739295000 | 20.405 | 0.33 | 1.62 | 20.26 | 20.7075 | 19.655 | 97 |
| 1739208600 | 20.08 | 0.45 | 2.31 | 20.785 | 20.785 | 19.7135 | 218 |
| 1738949400 | 19.627 | -0.52 | -2.58 | 19.627 | 19.627 | 19.627 | 22 |
| 1738863000 | 20.147 | 0.83 | 4.29 | 19.573 | 20.4745 | 19.3795 | 903 |
| 1738776600 | 19.319 | 0.27 | 1.42 | 18.999 | 19.608 | 18.814 | 12 |
| 1738690200 | 19.0485 | 0.34 | 1.82 | 19.0485 | 19.0485 | 19.0485 | 0 |
| 1738603800 | 18.7085 | -1.03 | -5.21 | 18.511 | 19.383 | 18.1035 | 141 |
| 1738344600 | 19.7365 | -0.1 | -0.51 | 19.789 | 20.3025 | 19.317 | 98 |
| 1738258200 | 19.8375 | 0.27 | 1.39 | 19.8375 | 19.8375 | 19.8375 | 11 |
| 1738171800 | 19.566 | 0.46 | 2.42 | 19.566 | 19.566 | 19.566 | 37 |
| 1738085400 | 19.104 | 0.27 | 1.45 | 19.104 | 19.104 | 19.104 | 10 |
| 1737999000 | 18.8315 | -0.32 | -1.68 | 18.431 | 19.327 | 18.2025 | 131 |
| 1737739800 | 19.1525 | 0.11 | 0.55 | 19.157 | 19.7175 | 18.6795 | 320 |
| 1737653400 | 19.0475 | 0.4 | 2.13 | 18.764 | 19.3635 | 18.4705 | 300 |
| 1737567000 | 18.651 | 0.54 | 3.01 | 18.759 | 19.125 | 18.2265 | 66 |
| 1737480600 | 18.106 | 0.1 | 0.54 | 18.106 | 18.106 | 18.106 | 3 |
| 1737394200 | 18.008 | 0.46 | 2.63 | 18.001 | 18.476 | 17.5955 | 330 |
| 1737135000 | 17.546 | 0.61 | 3.63 | 17.107 | 20.1665 | 14.887 | 155 |
| 1737048600 | 16.932 | 0.05 | 0.31 | 16.932 | 16.932 | 16.932 | 44 |
| 1736962200 | 16.879 | 0.84 | 5.23 | 16.879 | 16.879 | 16.879 | 4 |
| 1736875800 | 16.0395 | 0.4 | 2.59 | 16.0395 | 16.0395 | 16.0395 | 3 |
| 1736789400 | 15.635 | -0.26 | -1.63 | 15.635 | 15.635 | 15.635 | 1 |
| 1736530200 | 15.8935 | -0.34 | -2.09 | 15.8935 | 15.8935 | 15.8935 | 8 |
| 1736443800 | 16.2335 | -0 | -0.01 | 16.2335 | 16.2335 | 16.2335 | 1 |
| 1736357400 | 16.235 | -0.18 | -1.10 | 16.146 | 16.552 | 15.7905 | 46 |
| 1736271000 | 16.415 | 0.27 | 1.64 | 16.248 | 16.672999 | 16.059999 | 70 |
| 1736184600 | 16.1495 | 0.83 | 5.45 | 15.595 | 16.3885 | 15.2555 | 46 |
| 1735925400 | 15.3145 | -0.17 | -1.12 | 15.345 | 15.5595 | 15.0215 | 14 |
| 1735839000 | 15.4885 | 0.13 | 0.85 | 15.4885 | 15.4885 | 15.4885 | 35 |
| 1735666200 | 15.3575 | 0 | 0.00 | 15.3575 | 15.3575 | 15.3575 | 15 |
| 1735579800 | 15.3575 | -0.36 | -2.29 | 15.302 | 16.2005 | 14.7695 | 182 |
| 1735320600 | 15.717 | 0.28 | 1.81 | 15.674 | 16.045 | 15.29 | 256 |
| 1735061400 | 15.438 | 0 | 0.00 | 15.438 | 15.438 | 15.438 | 0 |
| 1734975000 | 15.438 | -0.17 | -1.09 | 15.375 | 15.834 | 15.1635 | 50 |
| 1734715800 | 15.6085 | -0.14 | -0.88 | 15.437 | 15.823 | 15.3565 | 102 |
| 1734629400 | 15.747 | -0.81 | -4.89 | 15.747 | 15.747 | 15.747 | 0 |
| 1734543000 | 16.5565 | -0.03 | -0.15 | 16.5565 | 16.5565 | 16.5565 | 0 |
| 1734456600 | 16.582 | -0.17 | -1.02 | 16.582 | 16.582 | 16.582 | 12 |
| 1734370200 | 16.753 | -0.19 | -1.09 | 16.753 | 16.753 | 16.753 | 3 |
| 1734111000 | 16.938 | -0.12 | -0.67 | 17.141 | 17.566 | 16.635 | 103 |
| 1734024600 | 17.053 | 0.05 | 0.28 | 17.053 | 17.053 | 17.053 | 0 |
| 1733938200 | 17.0055 | 0.13 | 0.77 | 17.0055 | 17.0055 | 17.0055 | 0 |
| 1733851800 | 16.875 | -0.17 | -0.98 | 16.875 | 16.875 | 16.875 | 0 |
| 1733765400 | 17.0415 | -0.05 | -0.27 | 17.0415 | 17.0415 | 17.0415 | 6 |
| 1733506200 | 17.088 | 0.08 | 0.49 | 17.2 | 17.7435 | 16.793 | 82 |
| 1733419800 | 17.005 | 0.42 | 2.54 | 17.005 | 17.005 | 17.005 | 9 |
| 1733333400 | 16.584 | 0.41 | 2.56 | 16.504 | 17.057 | 16.139 | 440 |
| 1733247000 | 16.1695 | 0.31 | 1.97 | 15.937 | 16.3845 | 15.809 | 90 |
| 1733160600 | 15.857 | 0.54 | 3.53 | 15.857 | 15.857 | 15.857 | 0 |
| 1732901400 | 15.317 | 0.49 | 3.28 | 15.317 | 15.317 | 15.317 | 1 |
| 1732815000 | 14.8305 | 0.66 | 4.69 | 14.8305 | 14.8305 | 14.8305 | 0 |
| 1732728600 | 14.166 | -0.26 | -1.81 | 14.166 | 14.735 | 14.0635 | 100 |
| 1732642200 | 14.4265 | -0.33 | -2.24 | 14.4265 | 14.4265 | 14.4265 | 0 |
| 1732555800 | 14.7565 | 0.3 | 2.07 | 14.746 | 15.0215 | 14.6835 | 165 |
| 1732296600 | 14.4575 | 0.22 | 1.52 | 14.4575 | 14.4575 | 14.4575 | 0 |
| 1732210200 | 14.2405 | 0.35 | 2.52 | 14.2405 | 14.2405 | 14.2405 | 14 |
| 1732123800 | 13.8905 | -0.24 | -1.67 | 13.8905 | 13.8905 | 13.8905 | 0 |
| 1732037400 | 14.127 | -0.25 | -1.74 | 14.202 | 14.361 | 13.3135 | 194 |
| 1731951000 | 14.3765 | -0.08 | -0.55 | 14.321 | 14.621 | 14.016 | 180 |
| 1731691800 | 14.456 | -0.12 | -0.82 | 14.456 | 14.456 | 14.456 | 0 |
| 1731605400 | 14.576 | 0.59 | 4.21 | 14.175 | 14.9835 | 13.96 | 54 |
