Hot Features
프리미엄
Ubsetf Geng (GENG)
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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 2293 | 15.5 | 0.68 | 2293 | 2293 | 2293 | 111 |
| 1737999000 | 2277.5 | 8.75 | 0.39 | 2277.5 | 2277.5 | 2277.5 | 0 |
| 1737739800 | 2268.75 | 10.5 | 0.46 | 2268.75 | 2268.75 | 2268.75 | 0 |
| 1737653400 | 2258.25 | 1.5 | 0.07 | 2258.25 | 2258.25 | 2258.25 | 0 |
| 1737567000 | 2256.75 | 1.25 | 0.06 | 2256.75 | 2256.75 | 2256.75 | 0 |
| 1737480600 | 2255.5 | 9.5 | 0.42 | 2255.5 | 2255.5 | 2255.5 | 0 |
| 1737394200 | 2246 | -3 | -0.13 | 2241 | 2246 | 2241 | 818 |
| 1737135000 | 2249 | 20 | 0.90 | 2249 | 2249 | 2249 | 0 |
| 1737048600 | 2229 | 9.25 | 0.42 | 2229 | 2229 | 2229 | 0 |
| 1736962200 | 2219.75 | 31.5 | 1.44 | 2219.75 | 2219.75 | 2219.75 | 0 |
| 1736875800 | 2188.25 | 13 | 0.60 | 2188.25 | 2188.25 | 2188.25 | 0 |
| 1736789400 | 2175.25 | -5 | -0.23 | 2175.25 | 2175.25 | 2175.25 | 439 |
| 1736530200 | 2180.25 | -14 | -0.64 | 2180.25 | 2180.25 | 2180.25 | 33 |
| 1736443800 | 2194.25 | 0 | 0.00 | 2194.25 | 2194.25 | 2194.25 | 49 |
| 1736357400 | 2194.25 | -20.5 | -0.93 | 2194.25 | 2194.25 | 2194.25 | 0 |
| 1736271000 | 2214.75 | -4.75 | -0.21 | 2214.75 | 2214.75 | 2214.75 | 0 |
| 1736184600 | 2219.5 | 16.75 | 0.76 | 2219.5 | 2219.5 | 2219.5 | 0 |
| 1735925400 | 2202.75 | -1 | -0.05 | 2202.75 | 2202.75 | 2202.75 | 0 |
| 1735839000 | 2203.75 | 15.75 | 0.72 | 2203.75 | 2203.75 | 2203.75 | 0 |
| 1735666200 | 2188 | 0 | 0.00 | 2188 | 2188 | 2188 | 0 |
| 1735579800 | 2188 | -19.25 | -0.87 | 2188 | 2188 | 2188 | 0 |
| 1735320600 | 2207.25 | 20.25 | 0.93 | 2207.25 | 2207.25 | 2207.25 | 0 |
| 1735061400 | 2187 | 0 | 0.00 | 2187 | 2187 | 2187 | 0 |
| 1734975000 | 2187 | -10 | -0.46 | 2187 | 2187 | 2187 | 0 |
| 1734715800 | 2197 | 9 | 0.41 | 2197 | 2197 | 2197 | 0 |
| 1734629400 | 2188 | -44 | -1.97 | 2190 | 2190 | 2188 | 409 |
| 1734543000 | 2232 | -6.75 | -0.30 | 2232 | 2232 | 2232 | 0 |
| 1734456600 | 2238.75 | -5.75 | -0.26 | 2238.75 | 2238.75 | 2238.75 | 0 |
| 1734370200 | 2244.5 | 1.5 | 0.07 | 2244.5 | 2244.5 | 2244.5 | 0 |
| 1734111000 | 2243 | -14.25 | -0.63 | 2250 | 2250 | 2243 | 818 |
| 1734024600 | 2257.25 | 0 | 0.00 | 2257.25 | 2257.25 | 2257.25 | 0 |
| 1733938200 | 2257.25 | -6.25 | -0.28 | 2257.25 | 2257.25 | 2257.25 | 0 |
| 1733851800 | 2263.5 | -18 | -0.79 | 2263.5 | 2263.5 | 2263.5 | 32 |
| 1733765400 | 2281.5 | -0.25 | -0.01 | 2283.5 | 2283.5 | 2281.5 | 818 |
| 1733506200 | 2281.75 | 1.25 | 0.05 | 2281.75 | 2281.75 | 2281.75 | 0 |
| 1733419800 | 2280.5 | 7.5 | 0.33 | 2280.5 | 2280.5 | 2280.5 | 191 |
| 1733333400 | 2273 | -2 | -0.09 | 2273 | 2273 | 2273 | 0 |
| 1733247000 | 2275 | -3 | -0.13 | 2279.5 | 2280.5 | 2270 | 2451 |
| 1733160600 | 2278 | -4.25 | -0.19 | 2274.5 | 2278 | 2271 | 3351 |
| 1732901400 | 2282.25 | 1.75 | 0.08 | 2282.25 | 2282.25 | 2282.25 | 0 |
| 1732815000 | 2280.5 | 2.75 | 0.12 | 2285 | 2285 | 2280.5 | 891 |
| 1732728600 | 2277.75 | 8.25 | 0.36 | 2277.75 | 2277.75 | 2277.75 | 0 |
| 1732642200 | 2269.5 | -16.5 | -0.72 | 2271 | 2271 | 2269.5 | 818 |
| 1732555800 | 2286 | 28 | 1.24 | 2286 | 2286 | 2286 | 219 |
| 1732296600 | 2258 | 22.25 | 1.00 | 2263 | 2263 | 2258 | 818 |
| 1732210200 | 2235.75 | 23.5 | 1.06 | 2235.75 | 2235.75 | 2235.75 | 0 |
| 1732123800 | 2212.25 | -7 | -0.32 | 2212.25 | 2212.25 | 2212.25 | 0 |
| 1732037400 | 2219.25 | -5.25 | -0.24 | 2219.25 | 2219.25 | 2219.25 | 0 |
| 1731951000 | 2224.5 | 1.25 | 0.06 | 2224.5 | 2224.5 | 2224.5 | 0 |
| 1731691800 | 2223.25 | -22.25 | -0.99 | 2226 | 2226 | 2223.25 | 2 |
| 1731605400 | 2245.5 | 8.75 | 0.39 | 2243 | 2245.5 | 2242.5 | 818 |
| 1731519000 | 2236.75 | -4.25 | -0.19 | 2236.75 | 2236.75 | 2236.75 | 0 |
| 1731432600 | 2241 | -23 | -1.02 | 2248 | 2248 | 2241 | 668 |
| 1731346200 | 2264 | 21.75 | 0.97 | 2264 | 2264 | 2264 | 32 |
| 1731087000 | 2242.25 | 1 | 0.04 | 2242.25 | 2242.25 | 2242.25 | 0 |
| 1731000600 | 2241.25 | 9.75 | 0.44 | 2241.25 | 2241.25 | 2241.25 | 0 |
| 1730914200 | 2231.5 | 15.75 | 0.71 | 2231.5 | 2231.5 | 2231.5 | 0 |
| 1730827800 | 2215.75 | 8.25 | 0.37 | 2215.75 | 2215.75 | 2215.75 | 9 |
| 1730741400 | 2207.5 | -6 | -0.27 | 2213 | 2213 | 2207.5 | 409 |
| 1730482200 | 2213.5 | 12.5 | 0.57 | 2213.5 | 2213.5 | 2213.5 | 0 |
| 1730395800 | 2201 | -26.5 | -1.19 | 2201 | 2201 | 2201 | 0 |
| 1730309400 | 2227.5 | -5 | -0.22 | 2213.5 | 2227.5 | 2213.5 | 818 |
| 1730223000 | 2232.5 | -4 | -0.18 | 2232.5 | 2232.5 | 2232.5 | 89 |
