Hot Features
프리미엄
Ivz Japan Esg (ESJS)
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 | 3567.5 | 38 | 1.08 | 3567.5 | 3567.5 | 3567.5 | 0 |
| 1732210200 | 3529.5 | 54 | 1.55 | 3529.5 | 3529.5 | 3529.5 | 0 |
| 1732123800 | 3475.5 | -47.5 | -1.35 | 3475.5 | 3475.5 | 3475.5 | 0 |
| 1732037400 | 3523 | -10.25 | -0.29 | 3523 | 3523 | 3523 | 0 |
| 1731951000 | 3533.25 | 15 | 0.43 | 3533.25 | 3533.25 | 3533.25 | 0 |
| 1731691800 | 3518.25 | -8.75 | -0.25 | 3518.25 | 3518.25 | 3518.25 | 0 |
| 1731605400 | 3527 | 11.5 | 0.33 | 3527 | 3527 | 3527 | 0 |
| 1731519000 | 3515.5 | -32.25 | -0.91 | 3515.5 | 3515.5 | 3515.5 | 0 |
| 1731432600 | 3547.75 | -27.25 | -0.76 | 3547.75 | 3547.75 | 3547.75 | 0 |
| 1731346200 | 3575 | 33 | 0.93 | 3575 | 3575 | 3575 | 0 |
| 1731087000 | 3542 | 11 | 0.31 | 3542 | 3542 | 3542 | 0 |
| 1731000600 | 3531 | 6 | 0.17 | 3531 | 3531 | 3531 | 0 |
| 1730914200 | 3525 | 32.25 | 0.92 | 3525 | 3525 | 3525 | 0 |
| 1730827800 | 3492.75 | 12.75 | 0.37 | 3492.75 | 3492.75 | 3492.75 | 0 |
| 1730741400 | 3480 | 8.5 | 0.24 | 3480 | 3480 | 3480 | 0 |
| 1730482200 | 3471.5 | 9.75 | 0.28 | 3471.5 | 3471.5 | 3471.5 | 0 |
| 1730395800 | 3461.75 | -13.75 | -0.40 | 3461.75 | 3461.75 | 3461.75 | 0 |
| 1730309400 | 3475.5 | 9.25 | 0.27 | 3475.5 | 3475.5 | 3475.5 | 0 |
| 1730223000 | 3466.25 | 22.5 | 0.65 | 3466.25 | 3466.25 | 3466.25 | 0 |
| 1730136600 | 3443.75 | 25.75 | 0.75 | 3443.75 | 3443.75 | 3443.75 | 0 |
| 1729873800 | 3418 | 6 | 0.18 | 3418 | 3418 | 3418 | 0 |
| 1729787400 | 3412 | 23 | 0.68 | 3412 | 3412 | 3412 | 0 |
| 1729701000 | 3389 | -62.5 | -1.81 | 3389 | 3389 | 3389 | 0 |
| 1729614600 | 3451.5 | -42 | -1.20 | 3451.5 | 3451.5 | 3451.5 | 0 |
| 1729528200 | 3493.5 | -43 | -1.22 | 3493.5 | 3493.5 | 3493.5 | 0 |
| 1729269000 | 3536.5 | -13 | -0.37 | 3536.5 | 3536.5 | 3536.5 | 0 |
| 1729182600 | 3549.5 | -3.75 | -0.11 | 3549.5 | 3549.5 | 3549.5 | 0 |
| 1729096200 | 3553.25 | 14.25 | 0.40 | 3553.25 | 3553.25 | 3553.25 | 0 |
| 1729009800 | 3539 | -52.25 | -1.45 | 3539 | 3539 | 3539 | 0 |
| 1728923400 | 3591.25 | 6.25 | 0.17 | 3591.25 | 3591.25 | 3591.25 | 0 |
| 1728664200 | 3585 | 13 | 0.36 | 3585 | 3585 | 3585 | 0 |
| 1728577800 | 3572 | -5.25 | -0.15 | 3572 | 3572 | 3572 | 0 |
| 1728491400 | 3577.25 | -16.75 | -0.47 | 3577.25 | 3577.25 | 3577.25 | 0 |
| 1728405000 | 3594 | 9.75 | 0.27 | 3594 | 3594 | 3594 | 0 |
| 1728318600 | 3584.25 | -12.75 | -0.35 | 3584.25 | 3584.25 | 3584.25 | 0 |
| 1728059400 | 3597 | 46.25 | 1.30 | 3562.5 | 3631 | 3562.5 | 3050 |
| 1727973000 | 3550.75 | 23.25 | 0.66 | 3560 | 3560.5 | 3547.5 | 6 |
| 1727886600 | 3527.5 | -18.5 | -0.52 | 3527.5 | 3527.5 | 3527.5 | 0 |
| 1727800200 | 3546 | 27.75 | 0.79 | 3546 | 3546 | 3546 | 0 |
| 1727713800 | 3518.25 | -13.25 | -0.38 | 3518.25 | 3518.25 | 3518.25 | 0 |
| 1727454600 | 3531.5 | -41 | -1.15 | 3531.5 | 3531.5 | 3531.5 | 0 |
| 1727368200 | 3572.5 | 68 | 1.94 | 3572.5 | 3572.5 | 3572.5 | 0 |
| 1727281800 | 3504.5 | -3 | -0.09 | 3504.5 | 3504.5 | 3504.5 | 0 |
| 1727195400 | 3507.5 | -31.5 | -0.89 | 3507.5 | 3507.5 | 3507.5 | 0 |
| 1727109000 | 3539 | 14.75 | 0.42 | 3539 | 3539 | 3539 | 0 |
| 1726849800 | 3524.25 | -9.5 | -0.27 | 3524.25 | 3524.25 | 3524.25 | 0 |
| 1726763400 | 3533.75 | 75.75 | 2.19 | 3533.75 | 3533.75 | 3533.75 | 0 |
| 1726677000 | 3458 | -44.25 | -1.26 | 3458 | 3458 | 3458 | 0 |
| 1726590600 | 3502.25 | -9 | -0.26 | 3502.25 | 3502.25 | 3502.25 | 0 |
| 1726504200 | 3511.25 | -10 | -0.28 | 3533.5 | 3533.5 | 3501.5 | 13 |
| 1726245000 | 3521.25 | 6 | 0.17 | 3521.25 | 3521.25 | 3521.25 | 0 |
| 1726158600 | 3515.25 | 53.5 | 1.55 | 3515.25 | 3515.25 | 3515.25 | 0 |
| 1726072200 | 3461.75 | -8.75 | -0.25 | 3461.75 | 3461.75 | 3461.75 | 0 |
| 1725985800 | 3470.5 | -33 | -0.94 | 3470.5 | 3470.5 | 3470.5 | 0 |
| 1725899400 | 3503.5 | 94.5 | 2.77 | 3503.5 | 3503.5 | 3503.5 | 0 |
| 1725640200 | 3409 | -109.5 | -3.11 | 3409 | 3409 | 3409 | 0 |
| 1725553800 | 3518.5 | 1.25 | 0.04 | 3518.5 | 3518.5 | 3518.5 | 0 |
| 1725467400 | 3517.25 | -68.25 | -1.90 | 3517.25 | 3517.25 | 3517.25 | 0 |
| 1725381000 | 3585.5 | -1.25 | -0.03 | 3629.5 | 3629.5 | 3579 | 1 |
| 1725294600 | 3586.75 | -10.75 | -0.30 | 3586.75 | 3586.75 | 3586.75 | 0 |
| 1725035400 | 3597.5 | 4 | 0.11 | 3597.5 | 3597.5 | 3597.5 | 0 |
| 1724949000 | 3593.5 | 18.25 | 0.51 | 3593.5 | 3593.5 | 3593.5 | 0 |
| 1724862600 | 3575.25 | 14 | 0.39 | 3575.25 | 3575.25 | 3575.25 | 0 |
| 1724776200 | 3561.25 | -6.5 | -0.18 | 3561.25 | 3561.25 | 3561.25 | 0 |
| 1724430600 | 3567.75 | 7.5 | 0.21 | 3567.75 | 3567.75 | 3567.75 | 0 |
