Hot Features
프리미엄
Inv Nasdaq 100 (EQQU)
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 | 506.24 | -0.05 | -0.01 | 507.27 | 527.525 | 496.955 | 6063 |
| 1732210200 | 506.29 | 5.26 | 1.05 | 503.96 | 510.355 | 497.455 | 6566 |
| 1732123800 | 501.03 | -2.61 | -0.52 | 506.83 | 507.965 | 498.04 | 6887 |
| 1732037400 | 503.635 | -0.41 | -0.08 | 503.45 | 504.515 | 495.865 | 9860 |
| 1731951000 | 504.04 | 3.11 | 0.62 | 501.51 | 504.635 | 496.555 | 15479 |
| 1731691800 | 500.935 | -12.86 | -2.50 | 507.25 | 512.61 | 499.25 | 7647 |
| 1731605400 | 513.79 | -0.88 | -0.17 | 514.08 | 517.28 | 511.2 | 7498 |
| 1731519000 | 514.66999 | -0.45 | -0.09 | 514.24 | 518.30499 | 510.495 | 6993 |
| 1731432600 | 515.12 | -0.93 | -0.18 | 516.04 | 519.42499 | 512.845 | 4771 |
| 1731346200 | 516.05499 | 0.06 | 0.01 | 518.15 | 519.38 | 514.565 | 7616 |
| 1731087000 | 515.99 | 1.5 | 0.29 | 516.85 | 531.54499 | 513.855 | 7530 |
| 1731000600 | 514.49 | 9.45 | 1.87 | 508.77 | 515.405 | 508.235 | 10333 |
| 1730914200 | 505.04 | 11.57 | 2.34 | 503.1 | 506.98 | 499.685 | 101326 |
| 1730827800 | 493.47 | 3.72 | 0.76 | 489 | 497.935 | 488.62 | 2599 |
| 1730741400 | 489.75 | -2.6 | -0.53 | 490.44 | 492.005 | 485.865 | 3116 |
| 1730482200 | 492.35 | 4.4 | 0.90 | 488.41 | 516.495 | 487.35 | 3133 |
| 1730395800 | 487.955 | -13.55 | -2.70 | 493.77 | 496.495 | 486.195 | 5620 |
| 1730309400 | 501.5 | 0.94 | 0.19 | 503.6 | 504.63 | 497.125 | 9122 |
| 1730223000 | 500.56 | 1.37 | 0.27 | 498.71 | 503.985 | 495.74 | 4538 |
| 1730136600 | 499.19 | -1.97 | -0.39 | 501.26 | 502.775 | 495.965 | 3515 |
| 1729873800 | 501.16 | 7.47 | 1.51 | 495.45 | 505.475 | 495.145 | 7875 |
| 1729787400 | 493.695 | 0.51 | 0.10 | 493.48 | 497.235 | 490.8 | 6062 |
| 1729701000 | 493.18 | -3.94 | -0.79 | 497.23 | 499.86 | 492.045 | 2519 |
| 1729614600 | 497.12 | 2.56 | 0.52 | 496.5 | 499.47 | 491.66 | 3466 |
| 1729528200 | 494.56 | -2.63 | -0.53 | 495.88 | 499.755 | 492.66 | 6624 |
| 1729269000 | 497.19 | 0.6 | 0.12 | 495.8 | 498.445 | 495.29 | 2034 |
| 1729182600 | 496.59 | 4.12 | 0.84 | 496.03 | 502.355 | 491.83 | 7239 |
| 1729096200 | 492.47 | -2.89 | -0.58 | 494.06 | 494.725 | 487.71 | 2341 |
| 1729009800 | 495.36 | -2.73 | -0.55 | 499.15 | 503.16 | 491.88 | 10010 |
| 1728923400 | 498.085 | 2.41 | 0.49 | 495.54 | 502.08 | 495.045 | 2799 |
| 1728664200 | 495.67 | 0.43 | 0.09 | 495 | 497.94 | 491.565 | 3586 |
| 1728577800 | 495.24 | 1.42 | 0.29 | 495.72 | 498.95 | 491.355 | 1488 |
| 1728491400 | 493.825 | 3.83 | 0.78 | 490.62 | 495.215 | 489.145 | 5216 |
| 1728405000 | 489.99 | 1.61 | 0.33 | 484.18 | 491.905 | 482.845 | 5399 |
| 1728318600 | 488.38 | 2.56 | 0.53 | 492.31 | 492.31 | 485.74 | 10389 |
| 1728059400 | 485.825 | 1.18 | 0.24 | 483.84 | 491.81 | 482.91 | 3935 |
| 1727973000 | 484.65 | -0.71 | -0.15 | 483.34 | 489.24 | 480.325 | 7095 |
| 1727886600 | 485.36 | 3.27 | 0.68 | 482.64 | 488.755 | 480.07 | 4113 |
| 1727800200 | 482.09 | -6.79 | -1.39 | 490.22 | 492.06 | 479.635 | 8554 |
| 1727713800 | 488.88 | -0.96 | -0.20 | 487.93 | 492.835 | 485.82 | 2521 |
| 1727454600 | 489.84 | -0.03 | -0.01 | 490.2 | 495.825 | 487.125 | 6666 |
| 1727368200 | 489.865 | 1.14 | 0.23 | 494.96 | 497.93 | 486.345 | 2451 |
| 1727281800 | 488.72 | 2.15 | 0.44 | 485.64 | 491.78 | 485.185 | 3808 |
| 1727195400 | 486.57 | 0.85 | 0.17 | 486.94 | 489.045 | 473.09 | 3419 |
| 1727109000 | 485.72 | 4.62 | 0.96 | 485.47 | 488.45 | 482.355 | 3638 |
| 1726849800 | 481.1 | -5.48 | -1.13 | 484.18 | 491.28 | 479.29 | 6650 |
| 1726763400 | 486.58 | 12.42 | 2.62 | 481.04 | 487.025 | 480.11 | 6554 |
| 1726677000 | 474.16 | -3.06 | -0.64 | 475.87 | 478.59 | 472.825 | 5516 |
| 1726590600 | 477.215 | 3.27 | 0.69 | 475.59 | 479.74 | 474.52 | 6308 |
| 1726504200 | 473.94 | -3.11 | -0.65 | 476.06 | 478.14 | 470.805 | 9795 |
| 1726245000 | 477.05 | 5.94 | 1.26 | 475.04 | 478.65 | 471.99 | 1113 |
| 1726158600 | 471.105 | 14.28 | 3.12 | 471.81 | 475.045 | 466.455 | 1241 |
| 1726072200 | 456.83 | -1.9 | -0.41 | 459.23 | 463.08 | 453.165 | 12088 |
| 1725985800 | 458.725 | 5.13 | 1.13 | 455.36 | 462.105 | 453.985 | 5633 |
| 1725899400 | 453.595 | 1.14 | 0.25 | 453.66 | 458.075 | 450.92 | 5182 |
| 1725640200 | 452.46 | -8.58 | -1.86 | 460 | 471.27 | 449.58 | 2254 |
| 1725553800 | 461.04 | -2.92 | -0.63 | 461.36 | 470.95 | 458.06 | 4271 |
| 1725467400 | 463.96 | -4.51 | -0.96 | 460.13 | 467.375 | 457.97 | 7963 |
| 1725381000 | 468.465 | -10.93 | -2.28 | 477.95 | 479.36 | 467.335 | 6384 |
| 1725294600 | 479.395 | 4.79 | 1.01 | 477.21 | 479.94 | 475.815 | 1646 |
| 1725035400 | 474.6 | -4.25 | -0.89 | 475.34 | 479.95 | 473.265 | 3377 |
| 1724949000 | 478.85 | 6.21 | 1.31 | 471.73 | 480.88 | 471.73 | 7911 |
| 1724862600 | 472.645 | -5.07 | -1.06 | 478.82 | 480.1 | 471.47 | 2617 |
| 1724776200 | 477.71 | -4.19 | -0.87 | 478 | 480.175 | 473.015 | 6721 |
