Hot Features
프리미엄
Hsbc Ftse Ep Ac (HPRS)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 20.27 | -0.12 | -0.60 | 20.27 | 20.27 | 20.27 | 6 |
| 1734370200 | 20.3925 | -0.12 | -0.59 | 20.3925 | 20.3925 | 20.3925 | 300 |
| 1734111000 | 20.5125 | -0.07 | -0.32 | 20.54 | 20.6775 | 20.4075 | 2354 |
| 1734024600 | 20.5775 | 0.18 | 0.86 | 20.5775 | 20.5775 | 20.5775 | 104 |
| 1733938200 | 20.4025 | -0.13 | -0.63 | 20.46 | 20.5225 | 20.3675 | 3542 |
| 1733851800 | 20.5325 | -0.08 | -0.40 | 20.5325 | 20.5325 | 20.5325 | 50 |
| 1733765400 | 20.615 | -0.07 | -0.35 | 20.665 | 20.705 | 20.6025 | 9022 |
| 1733506200 | 20.6875 | 0.02 | 0.08 | 20.72 | 20.7675 | 20.635 | 179 |
| 1733419800 | 20.67 | -0.18 | -0.86 | 20.67 | 20.67 | 20.67 | 730 |
| 1733333400 | 20.85 | -0.15 | -0.70 | 20.855 | 20.855 | 20.825 | 4908 |
| 1733247000 | 20.9975 | -0.13 | -0.63 | 21.12 | 21.12 | 20.9725 | 10958 |
| 1733160600 | 21.13 | -0.21 | -0.96 | 21.23 | 21.2975 | 21.0925 | 601 |
| 1732901400 | 21.335 | -0.02 | -0.07 | 21.37 | 21.4025 | 21.3 | 56 |
| 1732815000 | 21.35 | -0.06 | -0.28 | 21.35 | 21.35 | 21.35 | 3641 |
| 1732728600 | 21.41 | 0.12 | 0.55 | 21.41 | 21.41 | 21.41 | 40 |
| 1732642200 | 21.2925 | -0.01 | -0.06 | 21.245 | 21.2925 | 21.19 | 155 |
| 1732555800 | 21.305 | 0.16 | 0.78 | 21.205 | 21.3525 | 21.125 | 6276 |
| 1732296600 | 21.14 | 0.27 | 1.27 | 21.08 | 21.1525 | 21.0525 | 19959 |
| 1732210200 | 20.875 | 0.19 | 0.93 | 20.75 | 20.92 | 20.7 | 4984 |
| 1732123800 | 20.6825 | -0.03 | -0.13 | 20.68 | 20.725 | 20.645 | 5990 |
| 1732037400 | 20.71 | 0.04 | 0.19 | 20.71 | 20.71 | 20.71 | 2059 |
| 1731951000 | 20.67 | 0.04 | 0.17 | 20.605 | 20.6775 | 20.5525 | 6401 |
| 1731691800 | 20.635 | 0.04 | 0.19 | 20.55 | 20.635 | 20.4975 | 3227 |
| 1731605400 | 20.595 | -0.06 | -0.30 | 20.595 | 20.595 | 20.595 | 5 |
| 1731519000 | 20.6575 | 0.04 | 0.18 | 20.565 | 20.72 | 20.4725 | 2420 |
| 1731432600 | 20.62 | -0.14 | -0.69 | 20.62 | 20.62 | 20.62 | 0 |
| 1731346200 | 20.7625 | 0.2 | 0.96 | 20.745 | 20.7675 | 20.73 | 35 |
| 1731087000 | 20.565 | 0.25 | 1.21 | 20.53 | 20.6025 | 20.4975 | 125 |
| 1731000600 | 20.32 | 0.13 | 0.62 | 20.255 | 20.32 | 20.1675 | 1265 |
| 1730914200 | 20.195 | -0.12 | -0.60 | 20.195 | 20.195 | 20.195 | 38 |
| 1730827800 | 20.3175 | -0.01 | -0.06 | 20.285 | 20.3275 | 20.185 | 456 |
| 1730741400 | 20.33 | 0.01 | 0.06 | 20.23 | 20.3475 | 20.1825 | 933 |
| 1730482200 | 20.3175 | -0.33 | -1.59 | 20.4 | 20.4375 | 20.2925 | 880 |
| 1730395800 | 20.645 | 0.02 | 0.12 | 20.645 | 20.645 | 20.645 | 0 |
| 1730309400 | 20.62 | 0.05 | 0.27 | 20.565 | 20.73 | 20.5375 | 3631 |
| 1730223000 | 20.565 | -0.13 | -0.62 | 20.565 | 20.565 | 20.565 | 0 |
| 1730136600 | 20.6925 | -0.07 | -0.35 | 20.645 | 20.7725 | 20.5975 | 1599 |
| 1729873800 | 20.765 | -0.02 | -0.11 | 20.83 | 20.8775 | 20.755 | 799 |
| 1729787400 | 20.7875 | 0.04 | 0.17 | 20.82 | 20.85 | 20.745 | 1820 |
| 1729701000 | 20.7525 | 0.09 | 0.45 | 20.73 | 20.8075 | 20.6975 | 220 |
| 1729614600 | 20.66 | -0.05 | -0.24 | 20.66 | 20.66 | 20.66 | 0 |
| 1729528200 | 20.71 | -0.24 | -1.13 | 20.845 | 20.8775 | 20.6825 | 228 |
| 1729269000 | 20.9475 | -0.03 | -0.12 | 20.9475 | 20.9475 | 20.9475 | 118 |
| 1729182600 | 20.9725 | -0.06 | -0.27 | 20.9725 | 20.9725 | 20.9725 | 0 |
| 1729096200 | 21.03 | 0.21 | 1.02 | 20.98 | 21.0425 | 20.855 | 5326 |
| 1729009800 | 20.8175 | 0.15 | 0.70 | 20.645 | 20.8175 | 20.5775 | 1895 |
| 1728923400 | 20.6725 | 0.12 | 0.60 | 20.6725 | 20.6725 | 20.6725 | 0 |
| 1728664200 | 20.55 | 0.11 | 0.51 | 20.5 | 20.565 | 20.4725 | 9679 |
| 1728577800 | 20.445 | -0.03 | -0.16 | 20.47 | 20.7175 | 20.4025 | 84 |
| 1728491400 | 20.4775 | 0 | 0.02 | 20.4775 | 20.4775 | 20.4775 | 4 |
| 1728405000 | 20.4725 | -0.05 | -0.26 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1728318600 | 20.525 | -0.1 | -0.47 | 20.61 | 20.6375 | 20.5225 | 20 |
| 1728059400 | 20.6225 | -0.16 | -0.76 | 20.6225 | 20.6225 | 20.6225 | 359 |
| 1727973000 | 20.78 | 0.14 | 0.68 | 20.775 | 20.795 | 20.7175 | 295 |
| 1727886600 | 20.64 | -0.09 | -0.43 | 20.63 | 20.65 | 20.6125 | 6 |
| 1727800200 | 20.73 | 0.15 | 0.70 | 20.93 | 20.93 | 20.635 | 1 |
| 1727713800 | 20.585 | -0.13 | -0.62 | 20.635 | 20.6525 | 20.575 | 440 |
| 1727454600 | 20.7125 | 0.07 | 0.33 | 20.655 | 20.7575 | 20.615 | 10792 |
| 1727368200 | 20.645 | -0.11 | -0.54 | 20.645 | 20.645 | 20.645 | 0 |
| 1727281800 | 20.7575 | 0.02 | 0.10 | 20.7575 | 20.7575 | 20.7575 | 0 |
| 1727195400 | 20.7375 | -0.03 | -0.14 | 20.7375 | 20.7375 | 20.7375 | 0 |
| 1727109000 | 20.7675 | 0.07 | 0.35 | 20.76 | 20.7725 | 20.725 | 292 |
| 1726849800 | 20.695 | -0.14 | -0.67 | 20.695 | 20.695 | 20.695 | 0 |
| 1726763400 | 20.835 | -0.03 | -0.14 | 20.835 | 20.835 | 20.835 | 206 |
| 1726677000 | 20.865 | -0.22 | -1.02 | 20.865 | 20.865 | 20.865 | 4 |
