Hot Features
프리미엄
Lg Water Etf (GLGG)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1457.8 | -0.2 | -0.01 | 1459.2 | 1476.5 | 1436.7 | 29483 |
| 1738258200 | 1458 | 18.2 | 1.26 | 1443 | 1465.5 | 1431.7 | 9681 |
| 1738171800 | 1439.8 | 2.9 | 0.20 | 1444.2 | 1460.1 | 1430.6 | 131296 |
| 1738085400 | 1436.9 | 7.2 | 0.50 | 1437.6 | 1457.6 | 1428.3 | 10991 |
| 1737999000 | 1429.7 | -7.9 | -0.55 | 1423 | 1445.8 | 1414.3 | 22050 |
| 1737739800 | 1437.6 | -17.5 | -1.20 | 1456.2 | 1465 | 1428.1 | 13679 |
| 1737653400 | 1455.1 | -2.9 | -0.20 | 1459.4 | 1472.3 | 1435.2 | 7718 |
| 1737567000 | 1458 | -3.8 | -0.26 | 1463.2 | 1475.2 | 1444.7 | 4041 |
| 1737480600 | 1461.8 | 8.8 | 0.61 | 1453.2 | 1469.1 | 1433.8 | 6639 |
| 1737394200 | 1453 | -3.9 | -0.27 | 1454.4 | 1460.5 | 1436.7 | 70518 |
| 1737135000 | 1456.9 | 13.7 | 0.95 | 1450 | 1475.3 | 1442.8 | 11552 |
| 1737048600 | 1443.2 | 18.6 | 1.31 | 1437 | 1454.5 | 1406.1 | 8746 |
| 1736962200 | 1424.6 | 15.4 | 1.09 | 1414 | 1449.3 | 1402.1 | 60495 |
| 1736875800 | 1409.2 | 9.8 | 0.70 | 1410.4 | 1435.7 | 1391.7 | 31235 |
| 1736789400 | 1399.4 | 0.6 | 0.04 | 1394.4 | 1402.5 | 1382.4 | 6983 |
| 1736530200 | 1398.8 | -10.7 | -0.76 | 1415.6 | 1428.1 | 1385.4 | 4227 |
| 1736443800 | 1409.5 | 12.9 | 0.92 | 1411 | 1427.4 | 1404.1 | 17851 |
| 1736357400 | 1396.6 | -3.8 | -0.27 | 1396.8 | 1416.1 | 1386.7 | 6892 |
| 1736271000 | 1400.4 | -7.8 | -0.55 | 1397.4 | 1420.1 | 1390.1 | 10250 |
| 1736184600 | 1408.2 | 8.2 | 0.59 | 1407.8 | 1424.8 | 1403.2 | 5174 |
| 1735925400 | 1400 | -14.9 | -1.05 | 1395.6 | 1419.8 | 1390 | 28689 |
| 1735839000 | 1414.9 | 11.8 | 0.84 | 1376.4 | 1431.6 | 1376.4 | 4067 |
| 1735666200 | 1403.1 | 8 | 0.57 | 1397.8 | 1404.6 | 1391.9 | 6592 |
| 1735579800 | 1395.1 | -5.7 | -0.41 | 1399 | 1400.4 | 1381 | 3459 |
| 1735320600 | 1400.8 | 3.8 | 0.27 | 1416.8 | 1416.8 | 1397.4 | 26942 |
| 1735061400 | 1397 | 4.2 | 0.30 | 1396.4 | 1401.8 | 1393.7 | 4593 |
| 1734975000 | 1392.8 | -4.2 | -0.30 | 1406.6 | 1406.6 | 1385.3 | 4062 |
| 1734715800 | 1397 | -1.6 | -0.11 | 1393.4 | 1402.6 | 1377.7 | 21029 |
| 1734629400 | 1398.6 | -25.2 | -1.77 | 1397 | 1410.1 | 1384.2 | 13024 |
| 1734543000 | 1423.8 | -5.6 | -0.39 | 1428.2 | 1433.7 | 1417.5 | 92556 |
| 1734456600 | 1429.4 | -13.6 | -0.94 | 1429.2 | 1439.8 | 1418.8 | 34985 |
| 1734370200 | 1443 | -6.4 | -0.44 | 1447.4 | 1452.2 | 1428.1 | 10406 |
| 1734111000 | 1449.4 | -7.8 | -0.54 | 1462.2 | 1472.7 | 1446.8 | 9373 |
| 1734024600 | 1457.2 | -0.8 | -0.05 | 1453.4 | 1480.2 | 1450.8 | 11562 |
| 1733938200 | 1458 | -1 | -0.07 | 1456.8 | 1472.4 | 1450.1 | 11652 |
| 1733851800 | 1459 | -9.3 | -0.63 | 1465.8 | 1474.7 | 1445.5 | 14029 |
| 1733765400 | 1468.3 | 7.9 | 0.54 | 1467 | 1490.1 | 1448.6 | 7720 |
| 1733506200 | 1460.4 | -6.3 | -0.43 | 1463 | 1489.2 | 1445.9 | 8237 |
| 1733419800 | 1466.7 | -7.5 | -0.51 | 1497 | 1497 | 1456.8 | 8911 |
| 1733333400 | 1474.2 | -1.8 | -0.12 | 1472.8 | 1496 | 1464.8 | 12211 |
| 1733247000 | 1476 | 7 | 0.48 | 1472.6 | 1499.7 | 1454.7 | 33807 |
| 1733160600 | 1469 | 5.6 | 0.38 | 1463.8 | 1488.1 | 1445.6 | 3835 |
| 1732901400 | 1463.4 | 1.4 | 0.10 | 1459.2 | 1474.2 | 1443.8 | 13841 |
| 1732815000 | 1462 | 4 | 0.27 | 1455.6 | 1467.3 | 1455.6 | 8713 |
| 1732728600 | 1458 | -9.9 | -0.67 | 1468.2 | 1473.5 | 1448.2 | 19970 |
| 1732642200 | 1467.9 | -16.7 | -1.12 | 1477 | 1490.2 | 1443.4 | 4570 |
| 1732555800 | 1484.6 | 15.4 | 1.05 | 1473.2 | 1495.5 | 1456.5 | 15184 |
| 1732296600 | 1469.2 | 23.3 | 1.61 | 1457.6 | 1485 | 1428.5 | 34199 |
| 1732210200 | 1445.9 | 21.5 | 1.51 | 1430.6 | 1452.1 | 1419.3 | 17266 |
| 1732123800 | 1424.4 | -4.8 | -0.34 | 1435 | 1446.6 | 1416.5 | 18604 |
| 1732037400 | 1429.2 | -14.8 | -1.02 | 1438.8 | 1443.8 | 1414.1 | 19653 |
| 1731951000 | 1444 | 1.9 | 0.13 | 1443.2 | 1459.6 | 1426.1 | 20751 |
| 1731691800 | 1442.1 | -5.5 | -0.38 | 1435.4 | 1462.3 | 1427.2 | 44528 |
| 1731605400 | 1447.6 | -4.2 | -0.29 | 1443.6 | 1477.3 | 1427.1 | 11176 |
| 1731519000 | 1451.8 | -10 | -0.68 | 1445.2 | 1470.1 | 1421.3 | 20401 |
| 1731432600 | 1461.8 | -0.3 | -0.02 | 1465.4 | 1483.1 | 1450.8 | 15769 |
| 1731346200 | 1462.1 | 13.8 | 0.95 | 1455 | 1467.2 | 1434 | 20992 |
| 1731087000 | 1448.3 | 0.3 | 0.02 | 1452.8 | 1453.8 | 1425.7 | 9624 |
| 1731000600 | 1448 | -1 | -0.07 | 1454.2 | 1475.3 | 1411.8 | 15630 |
| 1730914200 | 1449 | 42.2 | 3.00 | 1459.8 | 1476.9 | 1399.7 | 39472 |
| 1730827800 | 1406.8 | 16.8 | 1.21 | 1394.6 | 1409.8 | 1370.5 | 12288 |
| 1730741400 | 1390 | 2.4 | 0.17 | 1351.6 | 1403.5 | 1351.6 | 4576 |
| 1730482200 | 1387.6 | -5.4 | -0.39 | 1374.4 | 1400.6 | 1244.2 | 13934 |
