Hot Features
프리미엄
Ivz Glt 1-5 Dst (GLT5)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3686.5 | -1 | -0.03 | 3681 | 3694.75 | 3680.25 | 4184 |
| 1739467800 | 3687.5 | -1 | -0.03 | 3685 | 3715 | 3679.25 | 20500 |
| 1739381400 | 3688.5 | 2 | 0.05 | 3685 | 3710 | 3673.75 | 24385 |
| 1739295000 | 3686.5 | -3.25 | -0.09 | 3693 | 3699 | 3682.25 | 15093 |
| 1739208600 | 3689.75 | 3.5 | 0.09 | 3691 | 3700.75 | 3684.5 | 19173 |
| 1738949400 | 3686.25 | -6.75 | -0.18 | 3685.5 | 3691.25 | 3682.75 | 15453 |
| 1738863000 | 3693 | 4.5 | 0.12 | 3693 | 3726 | 3682.25 | 5686 |
| 1738776600 | 3688.5 | 6 | 0.16 | 3690.5 | 3694.5 | 3682.75 | 13817 |
| 1738690200 | 3682.5 | -5.5 | -0.15 | 3673 | 3688.25 | 3673 | 35003 |
| 1738603800 | 3688 | 11.75 | 0.32 | 3679.5 | 3711.75 | 3670.75 | 23573 |
| 1738344600 | 3676.25 | -2.25 | -0.06 | 3677 | 3683.5 | 3671.5 | 9368 |
| 1738258200 | 3678.5 | 13.25 | 0.36 | 3671 | 3678.5 | 3665.25 | 4309 |
| 1738171800 | 3665.25 | -4.75 | -0.13 | 3672 | 3674.75 | 3663.75 | 2722 |
| 1738085400 | 3670 | 3 | 0.08 | 3670 | 3676.25 | 3658.5 | 7971 |
| 1737999000 | 3667 | 5.5 | 0.15 | 3667.5 | 3684.75 | 3648.5 | 4787 |
| 1737739800 | 3661.5 | -7.5 | -0.20 | 3669.5 | 3671.5 | 3645 | 11423 |
| 1737653400 | 3669 | 10.25 | 0.28 | 3654.5 | 3669.75 | 3646.25 | 29067 |
| 1737567000 | 3658.75 | -1.75 | -0.05 | 3663 | 3664.25 | 3645.75 | 13928 |
| 1737480600 | 3660.5 | 4.25 | 0.12 | 3657.5 | 3666 | 3646 | 24189 |
| 1737394200 | 3656.25 | 1 | 0.03 | 3655.5 | 3662 | 3649.25 | 9423 |
| 1737135000 | 3655.25 | -1.75 | -0.05 | 3658 | 3665.25 | 3649.75 | 9292 |
| 1737048600 | 3657 | 10.5 | 0.29 | 3652 | 3658.5 | 3641 | 7547 |
| 1736962200 | 3646.5 | 13.5 | 0.37 | 3638 | 3653 | 3635.75 | 28507 |
| 1736875800 | 3633 | 0 | 0.00 | 3635 | 3644 | 3631.75 | 4296 |
| 1736789400 | 3633 | -9.5 | -0.26 | 3627 | 3638.75 | 3626.75 | 10351 |
| 1736530200 | 3642.5 | 1 | 0.03 | 3638.5 | 3644.5 | 3628.75 | 20154 |
| 1736443800 | 3641.5 | 3.5 | 0.10 | 3634.5 | 3646.25 | 3634 | 177903 |
| 1736357400 | 3638 | -4.75 | -0.13 | 3646 | 3646 | 3629.25 | 7653 |
| 1736271000 | 3642.75 | -4 | -0.11 | 3648 | 3652.5 | 3640.75 | 3577 |
| 1736184600 | 3646.75 | -1 | -0.03 | 3649 | 3654.25 | 3642.25 | 8808 |
| 1735925400 | 3647.75 | -2.5 | -0.07 | 3652 | 3658.5 | 3647.5 | 4696 |
| 1735839000 | 3650.25 | 0.5 | 0.01 | 3653.5 | 3658.25 | 3645.5 | 2961 |
| 1735666200 | 3649.75 | 10.75 | 0.30 | 3653 | 3653 | 3643 | 1021 |
| 1735579800 | 3639 | -2 | -0.05 | 3637 | 3651.25 | 3635 | 4711 |
| 1735320600 | 3641 | -2 | -0.05 | 3642 | 3648.5 | 3636.25 | 4021 |
| 1735061400 | 3643 | -8.5 | -0.23 | 3634 | 3648.5 | 3634 | 4026 |
| 1734975000 | 3651.5 | -2.5 | -0.07 | 3646.5 | 3651.5 | 3641.75 | 13043 |
| 1734715800 | 3654 | 6.5 | 0.18 | 3647.5 | 3658.25 | 3630.25 | 50021 |
| 1734629400 | 3647.5 | 8.25 | 0.23 | 3634.5 | 3648 | 3628.25 | 28505 |
| 1734543000 | 3639.25 | -5.25 | -0.14 | 3646.5 | 3650.5 | 3630.5 | 6982 |
| 1734456600 | 3644.5 | -7.5 | -0.21 | 3648.5 | 3650.25 | 3633.75 | 40768 |
| 1734370200 | 3652 | -2 | -0.05 | 3649.5 | 3662.5 | 3648 | 632494 |
| 1734111000 | 3654 | -5 | -0.14 | 3662.5 | 3666.5 | 3652.5 | 29725 |
| 1734024600 | 3659 | -44 | -1.19 | 3777 | 3777 | 3646.25 | 15392 |
| 1733938200 | 3703 | 10.75 | 0.29 | 3699.5 | 3706.25 | 3692.5 | 2127 |
| 1733851800 | 3692.25 | -6 | -0.16 | 3694 | 3696.75 | 3688 | 17409 |
| 1733765400 | 3698.25 | 4 | 0.11 | 3695 | 3700.75 | 3695 | 4858 |
| 1733506200 | 3694.25 | -2.5 | -0.07 | 3699.5 | 3703.75 | 3686.75 | 18415 |
| 1733419800 | 3696.75 | -2.25 | -0.06 | 3699 | 3706.75 | 3692 | 4754 |
| 1733333400 | 3699 | 4 | 0.11 | 3699 | 3707.5 | 3687.75 | 4971 |
| 1733247000 | 3695 | -4 | -0.11 | 3695 | 3695 | 3695 | 114468 |
| 1733160600 | 3699 | 5.25 | 0.14 | 3696.5 | 3706.75 | 3687.5 | 3659 |
| 1732901400 | 3693.75 | 5.25 | 0.14 | 3696.5 | 3698 | 3688.5 | 7897 |
| 1732815000 | 3688.5 | 2.75 | 0.07 | 3692 | 3697.5 | 3680 | 12061 |
| 1732728600 | 3685.75 | 3.75 | 0.10 | 3689.5 | 3695.25 | 3683 | 6228 |
| 1732642200 | 3682 | -0.5 | -0.01 | 3682 | 3691 | 3680.25 | 4996 |
| 1732555800 | 3682.5 | 3.25 | 0.09 | 3683.5 | 3685.25 | 3679 | 11286 |
| 1732296600 | 3679.25 | 4 | 0.11 | 3679.25 | 3679.25 | 3679.25 | 32329 |
| 1732210200 | 3675.25 | 3.75 | 0.10 | 3675.5 | 3678 | 3669.25 | 273862 |
| 1732123800 | 3671.5 | 1.5 | 0.04 | 3664 | 3674.5 | 3664 | 1692 |
| 1732037400 | 3670 | 2.5 | 0.07 | 3674 | 3676.5 | 3668 | 12819 |
| 1731951000 | 3667.5 | -2.25 | -0.06 | 3669 | 3669.75 | 3664 | 2162 |
