Hot Features
프리미엄
Wt Gl Grw Etf (GGRG)
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 | 3299 | -11 | -0.33 | 3299 | 3316 | 3289.5 | 12494 |
| 1740418200 | 3310 | -19 | -0.57 | 3347 | 3347 | 3300.5 | 12240 |
| 1740159000 | 3329 | 1.5 | 0.05 | 3353 | 3369 | 3310 | 4944 |
| 1740072600 | 3327.5 | -7 | -0.21 | 3367 | 3367 | 3316.5 | 7026 |
| 1739986200 | 3334.5 | -1.5 | -0.04 | 3369 | 3369 | 3317 | 32709 |
| 1739899800 | 3336 | 4 | 0.12 | 3365 | 3365 | 3326 | 6127 |
| 1739813400 | 3332 | -2 | -0.06 | 3315 | 3343.5 | 3315 | 4216 |
| 1739554200 | 3334 | -9 | -0.27 | 3378 | 3378.5 | 3323 | 7283 |
| 1739467800 | 3343 | 14.5 | 0.44 | 3327 | 3367 | 3298.5 | 7627 |
| 1739381400 | 3328.5 | -10 | -0.30 | 3367 | 3390 | 3322 | 4776 |
| 1739295000 | 3338.5 | 2 | 0.06 | 3335 | 3349.5 | 3331.5 | 5411 |
| 1739208600 | 3336.5 | 18 | 0.54 | 3338 | 3353 | 3317.5 | 21078 |
| 1738949400 | 3318.5 | -23.5 | -0.70 | 3368 | 3383 | 3289.5 | 21691 |
| 1738863000 | 3342 | 46 | 1.40 | 3349 | 3385 | 3306 | 21134 |
| 1738776600 | 3296 | -3.5 | -0.11 | 3311 | 3355.5 | 3276 | 6044 |
| 1738690200 | 3299.5 | -7.5 | -0.23 | 3323 | 3370.5 | 3288.5 | 15770 |
| 1738603800 | 3307 | -44 | -1.31 | 3324 | 3373.5 | 3280.5 | 17147 |
| 1738344600 | 3351 | 22.5 | 0.68 | 3334 | 3401.5 | 3334 | 4065 |
| 1738258200 | 3328.5 | 3 | 0.09 | 3350 | 3350 | 3295 | 8829 |
| 1738171800 | 3325.5 | 10 | 0.30 | 3325 | 3338.5 | 3312 | 11581 |
| 1738085400 | 3315.5 | 28.5 | 0.87 | 3334 | 3334 | 3297 | 21356 |
| 1737999000 | 3287 | -17 | -0.51 | 3301 | 3301 | 3251 | 23049 |
| 1737739800 | 3304 | -7 | -0.21 | 3331 | 3336 | 3300.5 | 2641 |
| 1737653400 | 3311 | -8 | -0.24 | 3347 | 3347 | 3311 | 2336 |
| 1737567000 | 3319 | 28 | 0.85 | 3330 | 3330 | 3298 | 8133 |
| 1737480600 | 3291 | 16.5 | 0.50 | 3290 | 3299.5 | 3271 | 3910 |
| 1737394200 | 3274.5 | -23 | -0.70 | 3315 | 3315 | 3264 | 9901 |
| 1737135000 | 3297.5 | 29.5 | 0.90 | 3302 | 3309 | 3246 | 7743 |
| 1737048600 | 3268 | 15 | 0.46 | 3285 | 3312 | 3184 | 6330 |
| 1736962200 | 3253 | 31.5 | 0.98 | 3206 | 3281.5 | 3164 | 9207 |
| 1736875800 | 3221.5 | 1.5 | 0.05 | 3252 | 3286 | 3219.5 | 4872 |
| 1736789400 | 3220 | -8.5 | -0.26 | 3248 | 3248 | 3210 | 5059 |
| 1736530200 | 3228.5 | -8.5 | -0.26 | 3241 | 3297.5 | 3220 | 5603 |
| 1736443800 | 3237 | 15.5 | 0.48 | 3244 | 3276.28 | 3222.5 | 5732 |
| 1736357400 | 3221.5 | 12.5 | 0.39 | 3203 | 3271 | 3157.5 | 6908 |
| 1736271000 | 3209 | -0.5 | -0.02 | 3216 | 3243 | 3157 | 7239 |
| 1736184600 | 3209.5 | 13.5 | 0.42 | 3202 | 3212.5 | 3182 | 6613 |
| 1735925400 | 3196 | -11.5 | -0.36 | 3224 | 3224 | 3177 | 5636 |
| 1735839000 | 3207.5 | 30 | 0.94 | 3200 | 3263 | 3151.5 | 13171 |
| 1735666200 | 3177.5 | 4 | 0.13 | 3188 | 3188 | 3160 | 2290 |
| 1735579800 | 3173.5 | -11.5 | -0.36 | 3211 | 3211 | 3151 | 19858 |
| 1735320600 | 3185 | -10 | -0.31 | 3175 | 3226 | 3158 | 20142 |
| 1735061400 | 3195 | 18.5 | 0.58 | 3218 | 3218 | 3186 | 1954 |
| 1734975000 | 3176.5 | -2 | -0.06 | 3208 | 3208 | 3163.5 | 3609 |
| 1734715800 | 3178.5 | 3 | 0.09 | 3192 | 3196 | 3109 | 8078 |
| 1734629400 | 3175.5 | -37.5 | -1.17 | 3136 | 3217.5 | 3136 | 8350 |
| 1734543000 | 3213 | 3.5 | 0.11 | 3187 | 3220.5 | 3187 | 4094 |
| 1734456600 | 3209.5 | -13 | -0.40 | 3235 | 3235 | 3197 | 22013 |
| 1734370200 | 3222.5 | -34.5 | -1.06 | 3266 | 3266 | 3204.5 | 59061 |
| 1734111000 | 3257 | 13 | 0.40 | 3219 | 3257 | 3219 | 7707 |
| 1734024600 | 3244 | -2 | -0.06 | 3250 | 3250 | 3153.5 | 4792 |
| 1733938200 | 3246 | 8 | 0.25 | 3211 | 3247.5 | 3159 | 13234 |
| 1733851800 | 3238 | -14 | -0.43 | 3274 | 3274 | 3228 | 4353 |
| 1733765400 | 3252 | -15 | -0.46 | 3267 | 3267 | 3248 | 9792 |
| 1733506200 | 3267 | 5 | 0.15 | 3262 | 3321.5 | 3252.5 | 22364 |
| 1733419800 | 3262 | -8 | -0.24 | 3271 | 3308 | 3255.5 | 3320 |
| 1733333400 | 3270 | 0 | 0.00 | 3272 | 3305.5 | 3260.5 | 7037 |
| 1733247000 | 3270 | 3 | 0.09 | 3277 | 3279.36 | 3260 | 2517 |
| 1733160600 | 3267 | 19.5 | 0.60 | 3271 | 3272.5 | 3233.5 | 5317 |
| 1732901400 | 3247.5 | 6 | 0.19 | 3260 | 3260 | 3227.5 | 4583 |
| 1732815000 | 3241.5 | 3.5 | 0.11 | 3251 | 3256 | 3238 | 8634 |
| 1732728600 | 3238 | -14 | -0.43 | 3279 | 3279 | 3227 | 8373 |
| 1732642200 | 3252 | 3 | 0.09 | 3273 | 3273 | 3238 | 7163 |
