Hot Features
프리미엄
Wt Eur Eq Gbp H (HEDG)
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 | 2212.25 | -6.25 | -0.28 | 2239 | 2239 | 2209 | 968 |
| 1738258200 | 2218.5 | 19 | 0.86 | 2219.5 | 2260.75 | 2207.25 | 750 |
| 1738171800 | 2199.5 | 8 | 0.37 | 2203 | 2204.5 | 2189.25 | 636 |
| 1738085400 | 2191.5 | -2.5 | -0.11 | 2204 | 2208.25 | 2179.5 | 766 |
| 1737999000 | 2194 | -3.75 | -0.17 | 2187.5 | 2197.75 | 2171.5 | 942 |
| 1737739800 | 2197.75 | -5.25 | -0.24 | 2226 | 2248.5 | 2197 | 638 |
| 1737653400 | 2203 | 4.75 | 0.22 | 2212 | 2242.25 | 2194.25 | 436 |
| 1737567000 | 2198.25 | 13.25 | 0.61 | 2199.5 | 2207.5 | 2189 | 792 |
| 1737480600 | 2185 | 1.25 | 0.06 | 2191.5 | 2191.5 | 2173.5 | 567 |
| 1737394200 | 2183.75 | 13.25 | 0.61 | 2186.5 | 2191 | 2169.75 | 1383 |
| 1737135000 | 2170.5 | 28 | 1.31 | 2168 | 2176.25 | 2163.5 | 520 |
| 1737048600 | 2142.5 | 23.25 | 1.10 | 2154 | 2185.25 | 2136 | 781 |
| 1736962200 | 2119.25 | 18.75 | 0.89 | 2119.25 | 2119.25 | 2119.25 | 213 |
| 1736875800 | 2100.5 | 16.25 | 0.78 | 2109 | 2118 | 2097 | 417 |
| 1736789400 | 2084.25 | -4.5 | -0.22 | 2093.5 | 2093.5 | 2074.25 | 632 |
| 1736530200 | 2088.75 | -14.25 | -0.68 | 2097.5 | 2097.5 | 2086.25 | 334 |
| 1736443800 | 2103 | 19.25 | 0.92 | 2101 | 2106.25 | 2098.75 | 405 |
| 1736357400 | 2083.75 | 2.5 | 0.12 | 2078 | 2116 | 2055.75 | 635 |
| 1736271000 | 2081.25 | 9.25 | 0.45 | 2073 | 2113 | 2062 | 2167 |
| 1736184600 | 2072 | 45 | 2.22 | 2040.5 | 2074 | 2031.5 | 813 |
| 1735925400 | 2027 | -13.5 | -0.66 | 2042 | 2043.25 | 2024.25 | 4296 |
| 1735839000 | 2040.5 | 5.5 | 0.27 | 2044.5 | 2047.25 | 1995.75 | 505 |
| 1735666200 | 2035 | 13.5 | 0.67 | 2009 | 2038.25 | 2009 | 218 |
| 1735579800 | 2021.5 | -14.25 | -0.70 | 2041 | 2041 | 2016.75 | 1219 |
| 1735320600 | 2035.75 | 7.75 | 0.38 | 2039.5 | 2042.5 | 2025.25 | 500 |
| 1735061400 | 2028 | 4.5 | 0.22 | 2041.5 | 2041.5 | 2028 | 115 |
| 1734975000 | 2023.5 | 2.5 | 0.12 | 2015.5 | 2028.5 | 2008 | 318 |
| 1734715800 | 2021 | 0.5 | 0.02 | 2025.5 | 2025.5 | 2000.85 | 557 |
| 1734629400 | 2020.5 | -28 | -1.37 | 2020.5 | 2020.5 | 2020.5 | 83 |
| 1734543000 | 2048.5 | 1.75 | 0.09 | 2048.5 | 2048.5 | 2048.5 | 107 |
| 1734456600 | 2046.75 | -12.75 | -0.62 | 2045 | 2057.75 | 2045 | 1041 |
| 1734370200 | 2059.5 | -14.75 | -0.71 | 2083.5 | 2083.5 | 2057.25 | 285 |
| 1734111000 | 2074.25 | 7.5 | 0.36 | 2074.25 | 2074.25 | 2074.25 | 123 |
| 1734024600 | 2066.75 | 8.25 | 0.40 | 2059 | 2104 | 2047.1 | 713 |
| 1733938200 | 2058.5 | 5.75 | 0.28 | 2059.5 | 2094 | 2048.5 | 263 |
| 1733851800 | 2052.75 | -17.25 | -0.83 | 2063.5 | 2064 | 2049.25 | 186 |
| 1733765400 | 2070 | -2.75 | -0.13 | 2083 | 2084.25 | 2067.25 | 264 |
| 1733506200 | 2072.75 | 7.5 | 0.36 | 2051.5 | 2115.25 | 2051.5 | 354 |
| 1733419800 | 2065.25 | 19.5 | 0.95 | 2056 | 2091 | 2033.95 | 355 |
| 1733333400 | 2045.75 | 7.25 | 0.36 | 2047.5 | 2073.75 | 2030.9 | 381 |
| 1733247000 | 2038.5 | 15.75 | 0.78 | 2040.5 | 2072.75 | 2032 | 293 |
| 1733160600 | 2022.75 | 12.75 | 0.63 | 2017.5 | 2023.75 | 2010.5 | 305 |
| 1732901400 | 2010 | 7.5 | 0.37 | 1997.2 | 2011.25 | 1995.3 | 194 |
| 1732815000 | 2002.5 | 2.7 | 0.14 | 2011 | 2011 | 1999.25 | 236 |
| 1732728600 | 1999.8 | -7.95 | -0.40 | 2005 | 2037.7 | 1991.3 | 241 |
| 1732642200 | 2007.75 | -17.75 | -0.88 | 2007.75 | 2007.75 | 2007.75 | 184 |
| 1732555800 | 2025.5 | 23 | 1.15 | 2025 | 2030.75 | 2015 | 309 |
| 1732296600 | 2002.5 | 13 | 0.65 | 2001 | 2030.6 | 1952.8 | 407 |
| 1732210200 | 1989.5 | 8.1 | 0.41 | 1989.5 | 1989.5 | 1989.5 | 128 |
| 1732123800 | 1981.4 | -13.3 | -0.67 | 1981.4 | 1981.4 | 1981.4 | 147 |
| 1732037400 | 1994.7 | -16.55 | -0.82 | 1990.4 | 1995 | 1978.1 | 193 |
| 1731951000 | 2011.25 | -1.5 | -0.07 | 2026 | 2026 | 2003.25 | 290 |
| 1731691800 | 2012.75 | -6 | -0.30 | 2012.75 | 2012.75 | 2012.75 | 42 |
| 1731605400 | 2018.75 | 33.05 | 1.66 | 1999.2 | 2045.75 | 1992.95 | 683 |
| 1731519000 | 1985.7 | -7.5 | -0.38 | 1997.8 | 2026.1 | 1972.7 | 283 |
| 1731432600 | 1993.2 | -32.3 | -1.59 | 1993.2 | 1993.2 | 1993.2 | 117 |
| 1731346200 | 2025.5 | 11 | 0.55 | 2037 | 2037 | 2025.5 | 448 |
| 1731087000 | 2014.5 | -20.75 | -1.02 | 2017.5 | 2022.75 | 2014.5 | 321 |
| 1731000600 | 2035.25 | 28.5 | 1.42 | 2024.5 | 2044 | 2021 | 414 |
| 1730914200 | 2006.75 | -37.25 | -1.82 | 2050.5 | 2064.5 | 2004.25 | 511 |
| 1730827800 | 2044 | 3.5 | 0.17 | 2045.5 | 2063.25 | 2010.7 | 197 |
| 1730741400 | 2040.5 | -4 | -0.20 | 2058.5 | 2058.5 | 2040 | 298 |
