Hot Features
프리미엄
Ishares Digital (DGIT)
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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 893.75 | 1.13 | 0.13 | 885 | 894 | 884.875 | 9358 |
| 1738690200 | 892.625 | 5.38 | 0.61 | 889.5 | 892.75 | 884.375 | 29819 |
| 1738603800 | 887.25 | -13 | -1.44 | 884 | 888.25 | 876.5 | 119838 |
| 1738344600 | 900.25 | 7.75 | 0.87 | 897.75 | 903.5 | 897.375 | 21617 |
| 1738258200 | 892.5 | 6.75 | 0.76 | 890.75 | 897.5 | 885.25 | 73594 |
| 1738171800 | 885.75 | 0 | 0.00 | 885.25 | 892.375 | 883.625 | 44209 |
| 1738085400 | 885.75 | 17.5 | 2.02 | 874.75 | 887.25 | 870.875 | 87985 |
| 1737999000 | 868.25 | -8.13 | -0.93 | 863.25 | 873.125 | 848 | 64842 |
| 1737739800 | 876.375 | 1 | 0.11 | 874.75 | 877.75 | 871 | 92998 |
| 1737653400 | 875.375 | -1.63 | -0.19 | 875.25 | 876.125 | 870.5 | 2838 |
| 1737567000 | 877 | 10.5 | 1.21 | 875.5 | 881.5 | 873 | 15409 |
| 1737480600 | 866.5 | 2 | 0.23 | 866 | 870.375 | 864.375 | 37534 |
| 1737394200 | 864.5 | -6 | -0.69 | 866.5 | 869.25 | 860.875 | 45059 |
| 1737135000 | 870.5 | 5 | 0.58 | 865.5 | 875.625 | 864.25 | 24234 |
| 1737048600 | 865.5 | 10.13 | 1.18 | 860.25 | 865.5 | 858.375 | 40676 |
| 1736962200 | 855.375 | 14.13 | 1.68 | 839 | 858 | 830.625 | 58605 |
| 1736875800 | 841.25 | 6.25 | 0.75 | 838.25 | 853.125 | 836.75 | 2029 |
| 1736789400 | 835 | -5.13 | -0.61 | 840.25 | 840.25 | 833 | 6676 |
| 1736530200 | 840.125 | -13.13 | -1.54 | 850 | 856.375 | 835.5 | 7766 |
| 1736443800 | 853.25 | 4.25 | 0.50 | 855 | 857.25 | 844.875 | 15262 |
| 1736357400 | 849 | 3.5 | 0.41 | 845 | 852.25 | 844 | 36151 |
| 1736271000 | 845.5 | -3.5 | -0.41 | 846.5 | 852.625 | 839.25 | 2902 |
| 1736184600 | 849 | 2.88 | 0.34 | 846.25 | 851.375 | 844.5 | 9846 |
| 1735925400 | 846.125 | 0.63 | 0.07 | 843 | 848.375 | 841.375 | 31054 |
| 1735839000 | 845.5 | 9.88 | 1.18 | 837.25 | 849.125 | 834.25 | 19839 |
| 1735666200 | 835.625 | 2.63 | 0.32 | 835.5 | 836.25 | 830.125 | 7912 |
| 1735579800 | 833 | -4.5 | -0.54 | 833 | 833 | 824.75 | 15386 |
| 1735320600 | 837.5 | -4.38 | -0.52 | 851.75 | 851.75 | 834.875 | 16411 |
| 1735061400 | 841.875 | 1 | 0.12 | 842.25 | 843.75 | 841.125 | 5844 |
| 1734975000 | 840.875 | -1.88 | -0.22 | 847.25 | 847.25 | 836.75 | 5960 |
| 1734715800 | 842.75 | 4.5 | 0.54 | 836 | 843.75 | 824.875 | 6148 |
| 1734629400 | 838.25 | -18.5 | -2.16 | 836 | 843.5 | 828.875 | 36400 |
| 1734543000 | 856.75 | -6 | -0.70 | 859.25 | 859.75 | 855.375 | 148504 |
| 1734456600 | 862.75 | -1.13 | -0.13 | 860.75 | 862.75 | 855.875 | 9767 |
| 1734370200 | 863.875 | -0.5 | -0.06 | 863.75 | 866.625 | 858.5 | 15496 |
| 1734111000 | 864.375 | -4 | -0.46 | 870.5 | 871.375 | 863.125 | 46645 |
| 1734024600 | 868.375 | 5.63 | 0.65 | 863.75 | 869 | 860.375 | 13775 |
| 1733938200 | 862.75 | 5.88 | 0.69 | 853 | 863.625 | 853 | 46784 |
| 1733851800 | 856.875 | -5.63 | -0.65 | 860 | 860 | 853 | 6885 |
| 1733765400 | 862.5 | -6.63 | -0.76 | 872.25 | 872.25 | 858.25 | 10958 |
| 1733506200 | 869.125 | 4.38 | 0.51 | 862.75 | 870.5 | 859.125 | 26765 |
| 1733419800 | 864.75 | -1.5 | -0.17 | 864.25 | 870.875 | 862.375 | 23540 |
| 1733333400 | 866.25 | 5.88 | 0.68 | 864 | 869.5 | 860.75 | 22089 |
| 1733247000 | 860.375 | -1.75 | -0.20 | 861.25 | 863.75 | 855 | 58694 |
| 1733160600 | 862.125 | 0.88 | 0.10 | 860.75 | 864.75 | 858.75 | 12803 |
| 1732901400 | 861.25 | 1.25 | 0.15 | 862 | 862.375 | 856.125 | 3804 |
| 1732815000 | 860 | 1.75 | 0.20 | 860.25 | 861.875 | 857.125 | 16539 |
| 1732728600 | 858.25 | -9.88 | -1.14 | 866.5 | 868.375 | 856.5 | 12118 |
| 1732642200 | 868.125 | 3.25 | 0.38 | 863.75 | 868.875 | 862.5 | 55476 |
| 1732555800 | 864.875 | 9.38 | 1.10 | 860 | 867.25 | 859.125 | 37161 |
| 1732296600 | 855.5 | 12.63 | 1.50 | 848.25 | 857 | 845.5 | 9450 |
| 1732210200 | 842.875 | 17.5 | 2.12 | 831.5 | 843.125 | 829.375 | 6337 |
| 1732123800 | 825.375 | 1.63 | 0.20 | 828 | 831.625 | 822.625 | 9163 |
| 1732037400 | 823.75 | -1.63 | -0.20 | 819 | 823.75 | 813.25 | 2760 |
| 1731951000 | 825.375 | 4.13 | 0.50 | 823.25 | 825.875 | 819 | 15172 |
| 1731691800 | 821.25 | -8.88 | -1.07 | 824 | 828.125 | 819.625 | 16496 |
| 1731605400 | 830.125 | -5.13 | -0.61 | 835.75 | 839.375 | 828.625 | 15729 |
| 1731519000 | 835.25 | 9.5 | 1.15 | 827 | 835.75 | 823.5 | 24066 |
| 1731432600 | 825.75 | 12.38 | 1.52 | 819 | 827.625 | 814.5 | 23974 |
| 1731346200 | 813.375 | 16.38 | 2.05 | 804.25 | 814 | 802.5 | 27300 |
| 1731087000 | 797 | 6 | 0.76 | 794.25 | 798.5 | 791.25 | 55477 |
| 1731000600 | 791 | 4 | 0.51 | 789.5 | 791.25 | 786 | 9121 |
| 1730914200 | 787 | 17.25 | 2.24 | 792 | 798 | 783 | 39124 |
