Hot Features
프리미엄
Is Ev Usd Acc (GCAR)
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 6.229 | -0.02 | -0.25 | 6.229 | 6.229 | 6.229 | 2931 |
| 1739986200 | 6.2445 | 0.05 | 0.73 | 6.246 | 6.2515 | 6.23 | 1354 |
| 1739899800 | 6.199 | 0.03 | 0.42 | 6.183 | 6.2085 | 6.1655 | 2578 |
| 1739813400 | 6.173 | 0.03 | 0.56 | 6.171 | 6.1865 | 6.162 | 5295 |
| 1739554200 | 6.1384999 | 0.02 | 0.29 | 6.1384999 | 6.1384999 | 6.1384999 | 5933 |
| 1739467800 | 6.121 | 0.1 | 1.64 | 6.121 | 6.121 | 6.121 | 1529 |
| 1739381400 | 6.0225 | -0.02 | -0.30 | 6.016 | 6.0735 | 5.9195 | 2333 |
| 1739295000 | 6.0405 | -0.06 | -0.92 | 6.0405 | 6.0405 | 6.0405 | 2461 |
| 1739208600 | 6.0965 | 0.02 | 0.34 | 6.097 | 6.117 | 6.0865 | 1410 |
| 1738949400 | 6.0759999 | -0.01 | -0.16 | 6.0759999 | 6.0759999 | 6.0759999 | 5855 |
| 1738863000 | 6.0855 | 0.11 | 1.76 | 6.105 | 6.115 | 6.078 | 6951 |
| 1738776600 | 5.9805 | -0.04 | -0.71 | 5.9805 | 5.9805 | 5.9805 | 1096 |
| 1738690200 | 6.0235 | 0.09 | 1.43 | 5.977 | 6.0315 | 5.9349999 | 16058 |
| 1738603800 | 5.9385 | -0.26 | -4.13 | 5.971 | 5.971 | 5.858 | 9452 |
| 1738344600 | 6.1945 | 0.06 | 1.01 | 6.1945 | 6.1945 | 6.1945 | 9179 |
| 1738258200 | 6.1325 | -0 | -0.04 | 6.17 | 6.24 | 6.096 | 6413 |
| 1738171800 | 6.135 | 0.05 | 0.87 | 6.189 | 6.1985 | 6.13 | 896 |
| 1738085400 | 6.082 | -0.08 | -1.25 | 6.103 | 6.108 | 6.082 | 8184 |
| 1737999000 | 6.159 | -0.16 | -2.47 | 6.168 | 6.2154999 | 6.1545 | 13524 |
| 1737739800 | 6.315 | -0.02 | -0.24 | 6.36 | 6.363 | 6.3005 | 3658 |
| 1737653400 | 6.33 | -0.04 | -0.67 | 6.327 | 6.357 | 6.277 | 4225 |
| 1737567000 | 6.373 | 0.06 | 0.99 | 6.357 | 6.3925 | 6.348 | 1247 |
| 1737480600 | 6.3105 | -0.05 | -0.75 | 6.372 | 6.373 | 6.2725 | 2267 |
| 1737394200 | 6.3585 | 0.02 | 0.32 | 6.322 | 6.3915 | 6.2975 | 21232 |
| 1737135000 | 6.3385 | 0.13 | 2.12 | 6.3385 | 6.3385 | 6.3385 | 3845 |
| 1737048600 | 6.207 | 0.02 | 0.34 | 6.207 | 6.207 | 6.207 | 2134 |
| 1736962200 | 6.186 | 0.08 | 1.31 | 6.147 | 6.196 | 6.1465 | 916 |
| 1736875800 | 6.106 | 0.09 | 1.50 | 6.125 | 6.2625 | 6.0925 | 1894 |
| 1736789400 | 6.016 | -0.02 | -0.36 | 6.058 | 6.058 | 5.97 | 2016 |
| 1736530200 | 6.0375 | -0.04 | -0.71 | 6.074 | 6.1304999 | 6.0165 | 2600 |
| 1736443800 | 6.0805 | -0.02 | -0.30 | 6.0805 | 6.0805 | 6.0805 | 6308 |
| 1736357400 | 6.099 | -0.08 | -1.28 | 6.1289999 | 6.2215 | 6.0824999 | 9139 |
| 1736271000 | 6.178 | -0.02 | -0.29 | 6.18 | 6.2394999 | 6.14 | 4219 |
| 1736184600 | 6.196 | 0.14 | 2.29 | 6.196 | 6.196 | 6.196 | 1405 |
| 1735925400 | 6.0575 | 0.02 | 0.35 | 6.0575 | 6.0575 | 6.0575 | 171 |
| 1735839000 | 6.0365 | 0 | 0.07 | 6.026 | 6.0695 | 5.995 | 11351 |
| 1735666200 | 6.032 | 0 | 0.00 | 6.032 | 6.032 | 6.032 | 12 |
| 1735579800 | 6.032 | -0.06 | -0.99 | 6.017 | 6.0345 | 5.9894999 | 4218 |
| 1735320600 | 6.0925 | 0.04 | 0.73 | 6.0925 | 6.0925 | 6.0925 | 4168 |
| 1735061400 | 6.0485 | 0 | 0.00 | 6.0485 | 6.0485 | 6.0485 | 1455 |
| 1734975000 | 6.0485 | 0 | 0.05 | 6.0485 | 6.0485 | 6.0485 | 5983 |
| 1734715800 | 6.0455 | 0.04 | 0.61 | 6.0455 | 6.0455 | 6.0455 | 10073 |
| 1734629400 | 6.009 | -0.17 | -2.77 | 6.018 | 6.0425 | 5.987 | 5837 |
| 1734543000 | 6.1805 | 0.08 | 1.33 | 6.148 | 6.184 | 6.13 | 1496 |
| 1734456600 | 6.0995 | -0 | -0.05 | 6.0995 | 6.0995 | 6.0995 | 1177 |
| 1734370200 | 6.1025 | 0 | 0.03 | 6.1025 | 6.1025 | 6.1025 | 1264 |
| 1734111000 | 6.1005 | -0 | -0.02 | 6.095 | 6.1355 | 6.082 | 1684 |
| 1734024600 | 6.1015 | 0.04 | 0.74 | 6.114 | 6.1635 | 6.073 | 2006 |
| 1733938200 | 6.0565 | 0.02 | 0.32 | 6.032 | 6.0605 | 6.029 | 1247 |
| 1733851800 | 6.037 | -0.04 | -0.70 | 6.061 | 6.067 | 6.029 | 665 |
| 1733765400 | 6.0795 | 0.1 | 1.69 | 6.07 | 6.1325 | 6.0675 | 9774 |
| 1733506200 | 5.9785 | 0.01 | 0.14 | 5.9785 | 5.9785 | 5.9785 | 4250 |
| 1733419800 | 5.97 | 0.03 | 0.51 | 5.97 | 5.97 | 5.97 | 7267 |
| 1733333400 | 5.9395 | 0.01 | 0.17 | 5.9395 | 5.9395 | 5.9395 | 925 |
| 1733247000 | 5.9295 | -0.01 | -0.10 | 5.9295 | 5.9295 | 5.9295 | 3075 |
| 1733160600 | 5.9355 | 0.08 | 1.39 | 5.849 | 5.9465 | 5.849 | 9360 |
| 1732901400 | 5.854 | 0.04 | 0.75 | 5.806 | 5.8564999 | 5.789 | 1456 |
| 1732815000 | 5.8105 | 0.04 | 0.65 | 5.806 | 5.8259999 | 5.8015 | 5554 |
| 1732728600 | 5.773 | -0.11 | -1.80 | 5.773 | 5.773 | 5.773 | 1462 |
| 1732642200 | 5.8789999 | -0.1 | -1.69 | 5.8789999 | 5.8789999 | 5.8789999 | 7715 |
| 1732555800 | 5.98 | 0.1 | 1.69 | 5.976 | 5.9805 | 5.976 | 4498 |
| 1732296600 | 5.8804999 | 0.08 | 1.41 | 5.821 | 5.8915 | 5.8099999 | 1733 |
| 1732210200 | 5.7985 | 0.07 | 1.15 | 5.743 | 5.841 | 5.7425 | 88423 |
