Hot Features
프리미엄
Wt Gl Grw Etf (GGRP)
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 | 2820 | -6 | -0.21 | 2818 | 2829.5 | 2811.5 | 1374 |
| 1740418200 | 2826 | -10.5 | -0.37 | 2829 | 2839.5 | 2820 | 3324 |
| 1740159000 | 2836.5 | -6 | -0.21 | 2852 | 2873 | 2823 | 619 |
| 1740072600 | 2842.5 | -8.5 | -0.30 | 2850 | 2855.5 | 2837.5 | 1545 |
| 1739986200 | 2851 | 0 | 0.00 | 2851 | 2851 | 2851 | 2140 |
| 1739899800 | 2851 | -1 | -0.04 | 2856 | 2858 | 2843 | 1695 |
| 1739813400 | 2852 | 2.5 | 0.09 | 2842 | 2863 | 2842 | 3277 |
| 1739554200 | 2849.5 | -7 | -0.25 | 2859 | 2859 | 2842.5 | 1309 |
| 1739467800 | 2856.5 | 12 | 0.42 | 2856.5 | 2856.5 | 2856.5 | 1890 |
| 1739381400 | 2844.5 | -7.5 | -0.26 | 2853 | 2856.5 | 2798.5 | 746 |
| 1739295000 | 2852 | 1.5 | 0.05 | 2854 | 2856.5 | 2842.5 | 1488 |
| 1739208600 | 2850.5 | 14 | 0.49 | 2845 | 2860.5 | 2842 | 1820 |
| 1738949400 | 2836.5 | -21.5 | -0.75 | 2852 | 2887 | 2801.5 | 1856 |
| 1738863000 | 2858 | 41 | 1.46 | 2865 | 2865 | 2856 | 4224 |
| 1738776600 | 2817 | -3.5 | -0.12 | 2817 | 2817 | 2817 | 734 |
| 1738690200 | 2820.5 | -6 | -0.21 | 2834 | 2854.5 | 2774.5 | 3531 |
| 1738603800 | 2826.5 | -37.5 | -1.31 | 2828 | 2859.5 | 2789 | 22592 |
| 1738344600 | 2864 | 19.5 | 0.69 | 2866 | 2876.5 | 2860 | 1934 |
| 1738258200 | 2844.5 | 5 | 0.18 | 2844.5 | 2844.5 | 2844.5 | 1175 |
| 1738171800 | 2839.5 | 8 | 0.28 | 2839.5 | 2839.5 | 2839.5 | 1656 |
| 1738085400 | 2831.5 | 20 | 0.71 | 2836 | 2842.5 | 2819.5 | 23201 |
| 1737999000 | 2811.5 | -14 | -0.50 | 2811.5 | 2811.5 | 2811.5 | 3665 |
| 1737739800 | 2825.5 | -17.5 | -0.62 | 2844 | 2867.5 | 2823 | 719 |
| 1737653400 | 2843 | 4.5 | 0.16 | 2835 | 2870 | 2829 | 2291 |
| 1737567000 | 2838.5 | 23.5 | 0.83 | 2838.5 | 2838.5 | 2838.5 | 4931 |
| 1737480600 | 2815 | 13 | 0.46 | 2816 | 2821.5 | 2802 | 2014 |
| 1737394200 | 2802 | -17.5 | -0.62 | 2807 | 2820.5 | 2778.5 | 7252 |
| 1737135000 | 2819.5 | 25 | 0.89 | 2812 | 2827 | 2769.5 | 1645 |
| 1737048600 | 2794.5 | 11.5 | 0.41 | 2798 | 2806 | 2786 | 1156 |
| 1736962200 | 2783 | 26.5 | 0.96 | 2783 | 2783 | 2783 | 3731 |
| 1736875800 | 2756.5 | 4.5 | 0.16 | 2761 | 2814.5 | 2749.5 | 7030 |
| 1736789400 | 2752 | -8 | -0.29 | 2751 | 2760 | 2749.5 | 2433 |
| 1736530200 | 2760 | -11 | -0.40 | 2772 | 2806 | 2749.5 | 5574 |
| 1736443800 | 2771 | 18 | 0.65 | 2775 | 2805.5 | 2757 | 2112 |
| 1736357400 | 2753 | 12.5 | 0.46 | 2741 | 2772.5 | 2717 | 672 |
| 1736271000 | 2740.5 | -2.5 | -0.09 | 2738 | 2779 | 2730 | 5037 |
| 1736184600 | 2743 | 13.5 | 0.49 | 2733 | 2745 | 2722.5 | 9722 |
| 1735925400 | 2729.5 | -19 | -0.69 | 2729 | 2739 | 2720 | 3849 |
| 1735839000 | 2748.5 | 23.5 | 0.86 | 2716 | 2758 | 2716 | 5296 |
| 1735666200 | 2725 | 8 | 0.29 | 2709 | 2733 | 2709 | 1743 |
| 1735579800 | 2717 | -12 | -0.44 | 2726 | 2733 | 2700 | 6290 |
| 1735320600 | 2729 | -6 | -0.22 | 2751 | 2754.5 | 2726.5 | 682 |
| 1735061400 | 2735 | 15.5 | 0.57 | 2734 | 2743.5 | 2728 | 641 |
| 1734975000 | 2719.5 | -3 | -0.11 | 2725 | 2730.5 | 2712 | 7550 |
| 1734715800 | 2722.5 | -1 | -0.04 | 2722.5 | 2722.5 | 2722.5 | 13056 |
| 1734629400 | 2723.5 | -29 | -1.05 | 2713 | 2727 | 2698 | 773 |
| 1734543000 | 2752.5 | 2.5 | 0.09 | 2753 | 2758 | 2740.5 | 2892 |
| 1734456600 | 2750 | -11 | -0.40 | 2744 | 2756 | 2739 | 2576 |
| 1734370200 | 2761 | -16.5 | -0.59 | 2773 | 2777 | 2758 | 4386 |
| 1734111000 | 2777.5 | -3 | -0.11 | 2785 | 2785 | 2768.5 | 5178 |
| 1734024600 | 2780.5 | -1 | -0.04 | 2766 | 2810.5 | 2756 | 4344 |
| 1733938200 | 2781.5 | 6.5 | 0.23 | 2781.5 | 2781.5 | 2781.5 | 915 |
| 1733851800 | 2775 | -10.5 | -0.38 | 2784 | 2784 | 2771 | 2246 |
| 1733765400 | 2785.5 | -14 | -0.50 | 2792 | 2800 | 2778.5 | 189 |
| 1733506200 | 2799.5 | 4.5 | 0.16 | 2791 | 2822 | 2761 | 1713 |
| 1733419800 | 2795 | -6 | -0.21 | 2798 | 2798 | 2795 | 971 |
| 1733333400 | 2801 | -2 | -0.07 | 2802 | 2813 | 2797.5 | 2474 |
| 1733247000 | 2803 | 4 | 0.14 | 2803 | 2803 | 2803 | 2147 |
| 1733160600 | 2799 | 16 | 0.57 | 2792 | 2801.5 | 2790.5 | 3511 |
| 1732901400 | 2783 | 0 | 0.00 | 2776 | 2784 | 2763 | 1113 |
| 1732815000 | 2783 | 9 | 0.32 | 2783 | 2783 | 2783 | 1964 |
| 1732728600 | 2774 | -13.5 | -0.48 | 2774 | 2774 | 2774 | 1358 |
| 1732642200 | 2787.5 | 5 | 0.18 | 2787.5 | 2787.5 | 2787.5 | 9980 |
