Hot Features
프리미엄
L&g 2xl Dax (DL2P)
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 | 48420 | 200 | 0.41 | 48210 | 48545 | 48047.5 | 57 |
| 1738690200 | 48220 | 575 | 1.21 | 48220 | 48220 | 48220 | 0 |
| 1738603800 | 47645 | -1 | -3.73 | 47535 | 48312.5 | 46785 | 174 |
| 1738344600 | 49490 | -95 | -0.19 | 50080 | 50080 | 49327.5 | 160 |
| 1738258200 | 49585 | 395 | 0.80 | 49425 | 49837.5 | 49052.5 | 38 |
| 1738171800 | 49190 | 790 | 1.63 | 48740 | 49725 | 48542.5 | 320 |
| 1738085400 | 48400 | 535 | 1.12 | 48400 | 48400 | 48400 | 0 |
| 1737999000 | 47865 | -497.5 | -1.03 | 47185 | 48315 | 46732.5 | 209 |
| 1737739800 | 48362.5 | -270 | -0.56 | 49100 | 49182.5 | 48145 | 111 |
| 1737653400 | 48632.5 | 600 | 1.25 | 48235 | 48785 | 47960 | 10 |
| 1737567000 | 48032.5 | 967.5 | 2.06 | 47925 | 48435 | 47670 | 1016 |
| 1737480600 | 47065 | 172.5 | 0.37 | 46755 | 47252.5 | 46485 | 283 |
| 1737394200 | 46892.5 | 517.5 | 1.12 | 46560 | 47312.5 | 46232.5 | 557 |
| 1737135000 | 46375 | 1 | 2.78 | 46250 | 46637.5 | 45920 | 1023 |
| 1737048600 | 45122.5 | 107.5 | 0.24 | 45085 | 45570 | 44752.5 | 86 |
| 1736962200 | 45015 | 1 | 3.24 | 44980 | 45137.5 | 44785 | 316 |
| 1736875800 | 43602.5 | 735 | 1.71 | 43675 | 44287.5 | 43312.5 | 1301 |
| 1736789400 | 42867.5 | -335 | -0.78 | 43085 | 43240 | 42375 | 3576 |
| 1736530200 | 43202.5 | -362.5 | -0.83 | 43840 | 43917.5 | 42827.5 | 390 |
| 1736443800 | 43565 | 140 | 0.32 | 43505 | 43845 | 43320 | 6 |
| 1736357400 | 43425 | 82.5 | 0.19 | 43495 | 43982.5 | 42997.5 | 86 |
| 1736271000 | 43342.5 | 565 | 1.32 | 43160 | 43612.5 | 42815 | 1003 |
| 1736184600 | 42777.5 | 1 | 3.08 | 42777.5 | 42777.5 | 42777.5 | 0 |
| 1735925400 | 41497.5 | -370 | -0.88 | 41497.5 | 41497.5 | 41497.5 | 0 |
| 1735839000 | 41867.5 | -42.5 | -0.10 | 41905 | 42292.5 | 41105 | 72 |
| 1735666200 | 41910 | 672.5 | 1.63 | 41875 | 41927.5 | 41242.5 | 21 |
| 1735579800 | 41237.5 | -407.5 | -0.98 | 41540 | 41912.5 | 40660 | 2279 |
| 1735320600 | 41645 | 315 | 0.76 | 41675 | 41932.5 | 41315 | 683 |
| 1735061400 | 41330 | 0 | 0.00 | 41330 | 41330 | 41330 | 48 |
| 1734975000 | 41330 | -220 | -0.53 | 41650 | 41755 | 40950 | 7 |
| 1734715800 | 41550 | -300 | -0.72 | 40810 | 41795 | 40455 | 464 |
| 1734629400 | 41850 | -1 | -2.41 | 41840 | 42330 | 41477.5 | 1647 |
| 1734543000 | 42885 | -27.5 | -0.06 | 43090 | 43305 | 42720 | 98 |
| 1734456600 | 42912.5 | -345 | -0.80 | 43110 | 43142.5 | 42757.5 | 621 |
| 1734370200 | 43257.5 | -525 | -1.20 | 43460 | 43637.5 | 43070 | 1 |
| 1734111000 | 43782.5 | 160 | 0.37 | 43735 | 43890 | 43540 | 1 |
| 1734024600 | 43622.5 | 162.5 | 0.37 | 43585 | 43867.5 | 43300 | 1059 |
| 1733938200 | 43460 | 205 | 0.47 | 43460 | 43460 | 43460 | 0 |
| 1733851800 | 43255 | -205 | -0.47 | 43255 | 43255 | 43255 | 0 |
| 1733765400 | 43460 | -240 | -0.55 | 43460 | 43460 | 43460 | 0 |
| 1733506200 | 43700 | 92.5 | 0.21 | 43720 | 43992.5 | 43382.5 | 1502 |
| 1733419800 | 43607.5 | 627.5 | 1.46 | 43607.5 | 43607.5 | 43607.5 | 2 |
| 1733333400 | 42980 | 652.5 | 1.54 | 42995 | 43352.5 | 42815 | 7 |
| 1733247000 | 42327.5 | 417.5 | 1.00 | 41515 | 42515 | 41515 | 97 |
| 1733160600 | 41910 | 1 | 3.00 | 40445 | 41910 | 40287.5 | 3364 |
| 1732901400 | 40690 | 770 | 1.93 | 39870 | 40842.5 | 39635 | 1580 |
| 1732815000 | 39920 | 582.5 | 1.48 | 39870 | 40040 | 39762.5 | 28 |
| 1732728600 | 39337.5 | -242.5 | -0.61 | 39160 | 40002.5 | 37717.5 | 11 |
| 1732642200 | 39580 | -452.5 | -1.13 | 39580 | 39580 | 39580 | 38 |
| 1732555800 | 40032.5 | 660 | 1.68 | 39750 | 40275 | 39602.5 | 180 |
| 1732296600 | 39372.5 | 505 | 1.30 | 39372.5 | 39372.5 | 39372.5 | 175 |
| 1732210200 | 38867.5 | 587.5 | 1.53 | 37970 | 39607.5 | 37305 | 975 |
| 1732123800 | 38280 | -395 | -1.02 | 38280 | 38280 | 38280 | 108 |
| 1732037400 | 38675 | -505 | -1.29 | 38675 | 38675 | 38675 | 1766 |
| 1731951000 | 39180 | -115 | -0.29 | 39435 | 39657.5 | 38740 | 1 |
| 1731691800 | 39295 | -12.5 | -0.03 | 39460 | 39582.5 | 37790 | 1020 |
| 1731605400 | 39307.5 | 1 | 2.86 | 39255 | 39470 | 39192.5 | 217 |
| 1731519000 | 38215 | -315 | -0.82 | 38305 | 38367.5 | 37575 | 110 |
| 1731432600 | 38530 | -1 | -3.61 | 38530 | 38530 | 38530 | 38 |
| 1731346200 | 39975 | 852.5 | 2.18 | 40020 | 40105 | 39865 | 2 |
| 1731087000 | 39122.5 | -712.5 | -1.79 | 39035 | 39565 | 38890 | 322 |
| 1731000600 | 39835 | 1 | 3.17 | 39610 | 40275 | 39335 | 213 |
| 1730914200 | 38610 | -1 | -3.02 | 40815 | 40900 | 38307.5 | 235 |
