Hot Features
프리미엄
Is Us Esg Us Ac (EDMG)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.23 | 0.02 | 0.26 | 6.218 | 6.266 | 6.2025 | 6137 |
| 1732210200 | 6.214 | 0.08 | 1.27 | 6.171 | 6.2295 | 6.147 | 2900 |
| 1732123800 | 6.136 | -0.03 | -0.46 | 6.2 | 6.2085 | 6.124 | 74740 |
| 1732037400 | 6.1645 | 0 | 0.05 | 6.126 | 6.1715 | 6.1235 | 158008 |
| 1731951000 | 6.1615 | 0.01 | 0.15 | 6.132 | 6.1675 | 6.112 | 30522 |
| 1731691800 | 6.1525 | -0.1 | -1.52 | 6.18 | 6.2045 | 6.13 | 9083 |
| 1731605400 | 6.2474999 | -0.03 | -0.40 | 6.267 | 6.2845 | 6.227 | 103866 |
| 1731519000 | 6.2725 | 0.01 | 0.10 | 6.247 | 6.284 | 6.226 | 184472 |
| 1731432600 | 6.2665 | -0.02 | -0.34 | 6.272 | 6.2975 | 6.258 | 2130 |
| 1731346200 | 6.288 | 0.03 | 0.40 | 6.281 | 6.3115 | 6.2665 | 88785 |
| 1731087000 | 6.263 | 0.04 | 0.68 | 6.249 | 6.2634999 | 6.2165 | 277374 |
| 1731000600 | 6.221 | 0.07 | 1.11 | 6.1929999 | 6.2295 | 6.1835 | 497819 |
| 1730914200 | 6.1529999 | 0.14 | 2.35 | 6.141 | 6.1885 | 6.117 | 1213841 |
| 1730827800 | 6.0115 | 0.04 | 0.66 | 5.966 | 6.017 | 5.956 | 13779 |
| 1730741400 | 5.972 | -0.03 | -0.44 | 5.983 | 5.991 | 5.953 | 49738 |
| 1730482200 | 5.9985 | 0.03 | 0.45 | 5.956 | 6.0195 | 5.9494999 | 17018 |
| 1730395800 | 5.9715 | -0.13 | -2.05 | 6.001 | 6.04 | 5.9565 | 8563 |
| 1730309400 | 6.0965 | 0.01 | 0.21 | 6.097 | 6.107 | 6.0575 | 2644 |
| 1730223000 | 6.0835 | -0 | -0.05 | 6.067 | 6.091 | 6.0395 | 1736 |
| 1730136600 | 6.0865 | -0.01 | -0.10 | 6.101 | 6.1064999 | 6.075 | 2396 |
| 1729873800 | 6.0925 | 0.04 | 0.71 | 6.062 | 6.1175 | 6.0505 | 70207 |
| 1729787400 | 6.0495 | -0 | -0.07 | 6.058 | 6.0895 | 6.0439999 | 10771 |
| 1729701000 | 6.054 | -0.04 | -0.57 | 6.093 | 6.098 | 6.0505 | 1117 |
| 1729614600 | 6.089 | 0.02 | 0.31 | 6.074 | 6.0935 | 6.0545 | 20652 |
| 1729528200 | 6.07 | -0.04 | -0.70 | 6.114 | 6.1245 | 6.0664999 | 85759 |
| 1729269000 | 6.113 | 0 | 0.04 | 6.103 | 6.13 | 6.096 | 9865 |
| 1729182600 | 6.1105 | 0.03 | 0.48 | 6.123 | 6.1555 | 6.093 | 45364 |
| 1729096200 | 6.0815 | -0.02 | -0.38 | 6.0759999 | 6.097 | 6.0599999 | 54330 |
| 1729009800 | 6.105 | -0 | -0.01 | 6.122 | 6.1415 | 6.093 | 28463 |
| 1728923400 | 6.1055 | 0.04 | 0.65 | 6.107 | 6.1335 | 6.0925 | 7107 |
| 1728664200 | 6.066 | 0.03 | 0.54 | 6.066 | 6.066 | 6.066 | 0 |
| 1728577800 | 6.0335 | 0 | 0.07 | 6.04 | 6.0535 | 5.9995 | 21738 |
| 1728491400 | 6.0295 | 0.04 | 0.63 | 5.982 | 6.0355 | 5.982 | 1655 |
| 1728405000 | 5.992 | 0.02 | 0.27 | 5.936 | 6.0005 | 5.926 | 59095 |
| 1728318600 | 5.976 | 0.02 | 0.40 | 5.961 | 5.99 | 5.9595 | 75499 |
| 1728059400 | 5.952 | 0 | 0.07 | 5.9509999 | 6.0015 | 5.942 | 32809 |
| 1727973000 | 5.948 | -0.02 | -0.32 | 5.949 | 5.9725 | 5.923 | 108353 |
| 1727886600 | 5.967 | 0.02 | 0.29 | 5.921 | 5.975 | 5.913 | 1345 |
| 1727800200 | 5.95 | -0.04 | -0.70 | 6.017 | 6.027 | 5.924 | 47422 |
| 1727713800 | 5.992 | -0.02 | -0.33 | 5.989 | 6.0054999 | 5.9635 | 4623 |
| 1727454600 | 6.0119999 | 0.02 | 0.37 | 5.997 | 6.027 | 5.981 | 45993 |
| 1727368200 | 5.99 | 0 | 0.02 | 6.035 | 6.0439999 | 5.981 | 12404 |
| 1727281800 | 5.989 | 0.01 | 0.15 | 5.979 | 6.0119999 | 5.9785 | 22127 |
| 1727195400 | 5.98 | 0 | 0.01 | 5.98 | 6.0054999 | 5.9535 | 120201 |
| 1727109000 | 5.9795 | 0.04 | 0.61 | 5.955 | 5.9915 | 5.949 | 8131 |
| 1726849800 | 5.9429999 | -0.04 | -0.59 | 5.973 | 5.9835 | 5.931 | 674702 |
| 1726763400 | 5.978 | 0.08 | 1.37 | 5.982 | 5.9945 | 5.9535 | 9773 |
| 1726677000 | 5.897 | -0.03 | -0.46 | 5.91 | 5.921 | 5.886 | 6991 |
| 1726590600 | 5.924 | 0.04 | 0.71 | 5.917 | 5.9405 | 5.9055 | 5683 |
| 1726504200 | 5.8825 | -0 | -0.03 | 5.8869999 | 5.901 | 5.866 | 9764 |
| 1726245000 | 5.8845 | 0.07 | 1.21 | 5.88 | 5.888 | 5.8795 | 4927 |
| 1726158600 | 5.814 | 0.14 | 2.44 | 5.816 | 5.8425 | 5.7875 | 3783 |
| 1726072200 | 5.6755 | -0.05 | -0.90 | 5.735 | 5.7525 | 5.6485 | 1446 |
| 1725985800 | 5.727 | 0.03 | 0.49 | 5.73 | 5.75 | 5.6985 | 10751 |
| 1725899400 | 5.699 | 0.04 | 0.68 | 5.676 | 5.718 | 5.673 | 68020 |
| 1725640200 | 5.6605 | -0.06 | -1.09 | 5.69 | 5.7685 | 5.6535 | 41756 |
| 1725553800 | 5.723 | -0.04 | -0.71 | 5.752 | 5.7855 | 5.7205 | 428 |
| 1725467400 | 5.764 | -0.05 | -0.87 | 5.746 | 5.792 | 5.7345 | 1585 |
| 1725381000 | 5.8145 | -0.07 | -1.26 | 5.89 | 5.89 | 5.801 | 7892 |
| 1725294600 | 5.8884999 | 0.05 | 0.80 | 5.8869999 | 5.898 | 5.8715 | 2077 |
| 1725035400 | 5.8415 | -0.03 | -0.57 | 5.867 | 5.8835 | 5.841 | 1375 |
| 1724949000 | 5.875 | 0.04 | 0.77 | 5.855 | 5.8869999 | 5.8505 | 1927 |
| 1724862600 | 5.83 | -0.02 | -0.38 | 5.867 | 5.8785 | 5.8265 | 4254 |
| 1724776200 | 5.852 | -0.02 | -0.37 | 5.853 | 5.878 | 5.824 | 4046 |
