Hot Features
프리미엄
Ish Msciusa (FSUS)
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 | 1047.5 | -13.25 | -1.25 | 1051 | 1056 | 1042 | 207 |
| 1740418200 | 1060.75 | -14.25 | -1.33 | 1060.75 | 1060.75 | 1060.75 | 0 |
| 1740159000 | 1075 | 0 | 0.00 | 1082 | 1090 | 1071.75 | 139 |
| 1740072600 | 1075 | -9.25 | -0.85 | 1075 | 1075 | 1075 | 0 |
| 1739986200 | 1084.25 | 1.25 | 0.12 | 1080 | 1084.5 | 1079.25 | 11 |
| 1739899800 | 1083 | -1.5 | -0.14 | 1086.5 | 1087.25 | 1080.75 | 2306 |
| 1739813400 | 1084.5 | 2.5 | 0.23 | 1084.5 | 1088.75 | 1083 | 3929 |
| 1739554200 | 1082 | -2 | -0.18 | 1082 | 1082 | 1082 | 1 |
| 1739467800 | 1084 | -0.75 | -0.07 | 1079 | 1101.25 | 1079 | 128 |
| 1739381400 | 1084.75 | -8.75 | -0.80 | 1085.5 | 1088.75 | 1080.75 | 203 |
| 1739295000 | 1093.5 | -2.5 | -0.23 | 1093 | 1094.5 | 1089.5 | 246 |
| 1739208600 | 1096 | 7 | 0.64 | 1093.5 | 1099 | 1093.25 | 134 |
| 1738949400 | 1089 | -2.5 | -0.23 | 1092.5 | 1105 | 1080.5 | 846 |
| 1738863000 | 1091.5 | 15 | 1.39 | 1092.5 | 1099.5 | 1090.25 | 248 |
| 1738776600 | 1076.5 | -2.75 | -0.25 | 1073.5 | 1087.5 | 1058.25 | 171 |
| 1738690200 | 1079.25 | 2.25 | 0.21 | 1076.5 | 1080 | 1074.75 | 848 |
| 1738603800 | 1077 | -18.5 | -1.69 | 1074.5 | 1078.75 | 1068.75 | 242 |
| 1738344600 | 1095.5 | 14.75 | 1.36 | 1092.5 | 1099.25 | 1090.75 | 250 |
| 1738258200 | 1080.75 | -0.25 | -0.02 | 1083.5 | 1101 | 1077 | 1126 |
| 1738171800 | 1081 | 1.25 | 0.12 | 1087.5 | 1089.5 | 1081 | 1430 |
| 1738085400 | 1079.75 | 12.75 | 1.19 | 1079.75 | 1079.75 | 1079.75 | 3455 |
| 1737999000 | 1067 | -26.25 | -2.40 | 1067 | 1067 | 1067 | 190 |
| 1737739800 | 1093.25 | -7.5 | -0.68 | 1093.25 | 1093.25 | 1093.25 | 0 |
| 1737653400 | 1100.75 | -1.75 | -0.16 | 1100.5 | 1102 | 1096.75 | 1 |
| 1737567000 | 1102.5 | 9.25 | 0.85 | 1102.5 | 1102.5 | 1102.5 | 0 |
| 1737480600 | 1093.25 | 3.75 | 0.34 | 1093.25 | 1093.25 | 1093.25 | 0 |
| 1737394200 | 1089.5 | -8 | -0.73 | 1089.5 | 1089.5 | 1089.5 | 0 |
| 1737135000 | 1097.5 | 11 | 1.01 | 1089.5 | 1099.75 | 1089.25 | 247 |
| 1737048600 | 1086.5 | 3 | 0.28 | 1086.5 | 1086.5 | 1086.5 | 0 |
| 1736962200 | 1083.5 | 16.75 | 1.57 | 1081.5 | 1083.5 | 1080.5 | 120 |
| 1736875800 | 1066.75 | 5.25 | 0.49 | 1068.5 | 1093 | 1060.75 | 1854 |
| 1736789400 | 1061.5 | -0.5 | -0.05 | 1061.5 | 1061.5 | 1061.5 | 1 |
| 1736530200 | 1062 | -4.5 | -0.42 | 1062 | 1062 | 1062 | 196 |
| 1736443800 | 1066.5 | 4.25 | 0.40 | 1069 | 1081.5 | 1054 | 485 |
| 1736357400 | 1062.25 | 5.25 | 0.50 | 1052 | 1075.25 | 1049.25 | 68 |
| 1736271000 | 1057 | -9.5 | -0.89 | 1055.5 | 1064 | 1053 | 6887 |
| 1736184600 | 1066.5 | 11 | 1.04 | 1057.5 | 1067 | 1054.75 | 419 |
| 1735925400 | 1055.5 | -2 | -0.19 | 1055.5 | 1055.5 | 1055.5 | 24 |
| 1735839000 | 1057.5 | 13.25 | 1.27 | 1057.5 | 1057.5 | 1057.5 | 702 |
| 1735666200 | 1044.25 | 2.5 | 0.24 | 1040.5 | 1045.25 | 1037.5 | 55 |
| 1735579800 | 1041.75 | -4.75 | -0.45 | 1047.5 | 1047.5 | 1031.5 | 226 |
| 1735320600 | 1046.5 | 0 | 0.00 | 1060 | 1061.5 | 1043.75 | 664 |
| 1735061400 | 1046.5 | 0 | 0.00 | 1046.5 | 1046.5 | 1046.5 | 0 |
| 1734975000 | 1046.5 | 1.75 | 0.17 | 1050 | 1050 | 1040.25 | 10 |
| 1734715800 | 1044.75 | 5 | 0.48 | 1037.5 | 1046.5 | 1026 | 5268 |
| 1734629400 | 1039.75 | -14.25 | -1.35 | 1037.5 | 1043.25 | 1025.75 | 1 |
| 1734543000 | 1054 | 0.75 | 0.07 | 1056 | 1056.25 | 1050.5 | 1 |
| 1734456600 | 1053.25 | -7.75 | -0.73 | 1058 | 1060 | 1049.75 | 2068 |
| 1734370200 | 1061 | -3.5 | -0.33 | 1065 | 1066.5 | 1059.75 | 357 |
| 1734111000 | 1064.5 | 1.25 | 0.12 | 1065.5 | 1066.75 | 1061.25 | 2187 |
| 1734024600 | 1063.25 | 3.75 | 0.35 | 1061 | 1075.25 | 1047.5 | 684 |
| 1733938200 | 1059.5 | 2.5 | 0.24 | 1058.5 | 1060.75 | 1058 | 207 |
| 1733851800 | 1057 | 0.5 | 0.05 | 1062 | 1062 | 1055 | 263 |
| 1733765400 | 1056.5 | -12.75 | -1.19 | 1070 | 1070 | 1054.25 | 128 |
| 1733506200 | 1069.25 | -0.25 | -0.02 | 1067.5 | 1079.5 | 1043 | 2 |
| 1733419800 | 1069.5 | -0.5 | -0.05 | 1071.5 | 1082 | 1051.75 | 120 |
| 1733333400 | 1070 | 0 | 0.00 | 1071 | 1082.5 | 1058.25 | 2200 |
| 1733247000 | 1070 | -0.25 | -0.02 | 1070 | 1088.75 | 1053.5 | 394 |
| 1733160600 | 1070.25 | 4.5 | 0.42 | 1063 | 1084 | 1062.75 | 74 |
| 1732901400 | 1065.75 | 0.25 | 0.02 | 1065 | 1067 | 1061.75 | 155 |
| 1732815000 | 1065.5 | 3.25 | 0.31 | 1067 | 1067.5 | 1062.75 | 1 |
| 1732728600 | 1062.25 | -12.25 | -1.14 | 1070.5 | 1086.5 | 1061.25 | 172 |
| 1732642200 | 1074.5 | 3.25 | 0.30 | 1074.5 | 1074.5 | 1074.5 | 1 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
