Hot Features
프리미엄
Is Emu Ee Ed (EMUD)
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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 6.333 | 0 | 0.02 | 6.358 | 6.3605 | 6.321 | 12704 |
| 1740418200 | 6.332 | -0 | -0.01 | 6.348 | 6.348 | 6.307 | 99 |
| 1740159000 | 6.3324999 | 0.01 | 0.12 | 6.3324999 | 6.3324999 | 6.3324999 | 0 |
| 1740072600 | 6.325 | 0.01 | 0.13 | 6.355 | 6.361 | 6.3164999 | 400 |
| 1739986200 | 6.3164999 | -0.1 | -1.53 | 6.333 | 6.344 | 6.315 | 12367 |
| 1739899800 | 6.4145 | 0 | 0.05 | 6.4145 | 6.4145 | 6.4145 | 2 |
| 1739813400 | 6.4115 | 0.02 | 0.29 | 6.389 | 6.4175 | 6.3865 | 3 |
| 1739554200 | 6.393 | -0.01 | -0.12 | 6.393 | 6.393 | 6.393 | 8 |
| 1739467800 | 6.4005 | 0.08 | 1.29 | 6.369 | 6.409 | 6.3525 | 25873 |
| 1739381400 | 6.319 | 0.03 | 0.47 | 6.314 | 6.385 | 6.1975 | 2 |
| 1739295000 | 6.2895 | 0.03 | 0.55 | 6.269 | 6.296 | 6.268 | 3901 |
| 1739208600 | 6.255 | 0.04 | 0.61 | 6.255 | 6.255 | 6.255 | 12 |
| 1738949400 | 6.217 | -0.05 | -0.75 | 6.25 | 6.2545 | 6.1785 | 58388 |
| 1738863000 | 6.264 | 0.12 | 1.87 | 6.2 | 6.2665 | 6.1905 | 1737 |
| 1738776600 | 6.149 | 0 | 0.03 | 6.131 | 6.152 | 6.118 | 346 |
| 1738690200 | 6.147 | 0.07 | 1.11 | 6.113 | 6.156 | 6.0765 | 8 |
| 1738603800 | 6.0795 | -0.13 | -2.01 | 6.061 | 6.117 | 6.0405 | 1362 |
| 1738344600 | 6.2045 | -0.01 | -0.15 | 6.228 | 6.236 | 6.2009999 | 13048 |
| 1738258200 | 6.214 | 0.05 | 0.81 | 6.1929999 | 6.2154999 | 6.1875 | 1172 |
| 1738171800 | 6.164 | 0.02 | 0.27 | 6.173 | 6.189 | 6.1535 | 1018 |
| 1738085400 | 6.1475 | -0 | -0.06 | 6.148 | 6.1745 | 6.127 | 5163 |
| 1737999000 | 6.151 | -0.03 | -0.44 | 6.111 | 6.1645 | 6.089 | 70932 |
| 1737739800 | 6.178 | -0.02 | -0.30 | 6.178 | 6.178 | 6.178 | 3 |
| 1737653400 | 6.1965 | 0 | 0.03 | 6.1965 | 6.1965 | 6.1965 | 0 |
| 1737567000 | 6.1945 | 0.03 | 0.54 | 6.191 | 6.1994999 | 6.1845 | 8780 |
| 1737480600 | 6.1615 | 0 | 0.00 | 6.1615 | 6.1615 | 6.1615 | 116 |
| 1737394200 | 6.1615 | 0.03 | 0.51 | 6.154 | 6.1815 | 6.123 | 29108 |
| 1737135000 | 6.1304999 | 0.07 | 1.19 | 6.109 | 6.1425 | 6.0965 | 10 |
| 1737048600 | 6.0585 | 0.06 | 1.02 | 6.058 | 6.1605 | 6.0415 | 1501 |
| 1736962200 | 5.9974999 | 0.06 | 1.03 | 5.954 | 6.007 | 5.939 | 335 |
| 1736875800 | 5.9365 | 0.05 | 0.91 | 5.9349999 | 5.9385 | 5.9349999 | 1503 |
| 1736789400 | 5.883 | -0.02 | -0.33 | 5.904 | 5.904 | 5.849 | 16868 |
| 1736530200 | 5.9025 | -0.04 | -0.71 | 5.9349999 | 6.034 | 5.861 | 300 |
| 1736443800 | 5.945 | 0.05 | 0.84 | 5.909 | 5.9535 | 5.905 | 2865 |
| 1736357400 | 5.8955 | -0 | -0.01 | 5.899 | 5.918 | 5.869 | 92743 |
| 1736271000 | 5.896 | 0.03 | 0.44 | 5.893 | 5.906 | 5.872 | 2248 |
| 1736184600 | 5.87 | 0.12 | 2.16 | 5.827 | 5.874 | 5.8019999 | 14011 |
| 1735925400 | 5.746 | -0.04 | -0.74 | 5.7779999 | 5.779 | 5.739 | 369 |
| 1735839000 | 5.789 | 0.05 | 0.90 | 5.789 | 5.789 | 5.789 | 507 |
| 1735666200 | 5.7375 | 0 | 0.00 | 5.7375 | 5.7375 | 5.7375 | 0 |
| 1735579800 | 5.7375 | -0.02 | -0.36 | 5.738 | 5.7765 | 5.72 | 391 |
| 1735320600 | 5.758 | 0.02 | 0.38 | 5.707 | 5.783 | 5.707 | 6 |
| 1735061400 | 5.736 | 0.01 | 0.15 | 5.755 | 5.758 | 5.732 | 14191 |
| 1734975000 | 5.7275 | 0 | 0.07 | 5.725 | 5.7385 | 5.71 | 25025 |
| 1734715800 | 5.7234999 | 0.01 | 0.10 | 5.695 | 5.7305 | 5.6609999 | 36732 |
| 1734629400 | 5.718 | -0.07 | -1.28 | 5.703 | 5.7285 | 5.7 | 19677 |
| 1734543000 | 5.792 | 0.01 | 0.21 | 5.8099999 | 5.811 | 5.783 | 17 |
| 1734456600 | 5.78 | -0.03 | -0.56 | 5.789 | 5.795 | 5.78 | 6103 |
| 1734370200 | 5.8125 | -0.04 | -0.76 | 5.8125 | 5.8125 | 5.8125 | 0 |
| 1734111000 | 5.857 | 0.03 | 0.43 | 5.869 | 5.875 | 5.8495 | 126890 |
| 1734024600 | 5.832 | -0.01 | -0.14 | 5.832 | 5.832 | 5.832 | 0 |
| 1733938200 | 5.84 | -0.01 | -0.09 | 5.84 | 5.84 | 5.84 | 1069 |
| 1733851800 | 5.845 | -0.05 | -0.82 | 5.855 | 5.8765 | 5.8425 | 141631 |
| 1733765400 | 5.8935 | -0.01 | -0.12 | 5.924 | 5.924 | 5.885 | 4 |
| 1733506200 | 5.9005 | 0.02 | 0.41 | 5.897 | 5.9734999 | 5.8835 | 127 |
| 1733419800 | 5.8765 | 0.05 | 0.90 | 5.853 | 5.8765 | 5.8425 | 3176 |
| 1733333400 | 5.824 | 0.03 | 0.47 | 5.8 | 5.8425 | 5.785 | 1664 |
| 1733247000 | 5.797 | 0.04 | 0.72 | 5.796 | 5.8045 | 5.7765 | 1469 |
| 1733160600 | 5.7554999 | 0.02 | 0.29 | 5.7554999 | 5.7554999 | 5.7554999 | 531 |
| 1732901400 | 5.739 | 0.04 | 0.72 | 5.684 | 5.7394999 | 5.6755 | 12461 |
| 1732815000 | 5.698 | 0.01 | 0.25 | 5.711 | 5.73 | 5.6885 | 2190 |
| 1732728600 | 5.684 | -0.05 | -0.79 | 5.684 | 5.684 | 5.684 | 1 |
| 1732642200 | 5.729 | -0.04 | -0.70 | 5.729 | 5.729 | 5.729 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
