Hot Features
프리미엄
Hsbc Ftse (HUKX)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8244 | 111 | 1.36 | 8198 | 8260 | 8157 | 41920 |
| 1732210200 | 8133 | 68 | 0.84 | 8081 | 8141.5 | 8051.5 | 17341 |
| 1732123800 | 8065 | -17 | -0.21 | 8088 | 8111 | 8054.5 | 8480 |
| 1732037400 | 8082 | -6 | -0.07 | 8101 | 8128.5 | 8032.5 | 10738 |
| 1731951000 | 8088 | 37.5 | 0.47 | 8058 | 8089 | 8036.5 | 12991 |
| 1731691800 | 8050.5 | -1 | -0.01 | 8021 | 8077 | 8014.5 | 8958 |
| 1731605400 | 8051.5 | 49.5 | 0.62 | 8005 | 8141 | 7997.5 | 13565 |
| 1731519000 | 8002 | 1.5 | 0.02 | 8015 | 8045 | 7947.5 | 45000 |
| 1731432600 | 8000.5 | -98.5 | -1.22 | 8081 | 8094 | 7994.5 | 22200 |
| 1731346200 | 8099 | 59 | 0.73 | 8099 | 8127 | 8094.5 | 19870 |
| 1731087000 | 8040 | -79 | -0.97 | 8128 | 8137.5 | 8036 | 23960 |
| 1731000600 | 8119 | -11 | -0.14 | 8165 | 8173.5 | 8119 | 17654 |
| 1730914200 | 8130 | -6 | -0.07 | 8201 | 8262 | 8101.5 | 68564 |
| 1730827800 | 8136 | 7 | 0.09 | 8115 | 8162.5 | 8086.5 | 171276 |
| 1730741400 | 8129 | 13 | 0.16 | 8114 | 8183 | 8105 | 239189 |
| 1730482200 | 8116 | 59.5 | 0.74 | 8071 | 8240.5 | 8061 | 104676 |
| 1730395800 | 8056.5 | -50.5 | -0.62 | 8067 | 8067 | 8014 | 16529 |
| 1730309400 | 8107 | -49 | -0.60 | 8132 | 8147 | 8093 | 40608 |
| 1730223000 | 8156 | -69 | -0.84 | 8251 | 8264 | 8150.5 | 41779 |
| 1730136600 | 8225 | 43 | 0.53 | 8190 | 8230 | 8140.5 | 28772 |
| 1729873800 | 8182 | -17 | -0.21 | 8203 | 8215 | 8175.5 | 24094 |
| 1729787400 | 8199 | 13 | 0.16 | 8219 | 8269.5 | 8199 | 19856 |
| 1729701000 | 8186 | -50 | -0.61 | 8214 | 8251 | 8179.5 | 74935 |
| 1729614600 | 8236 | -15.5 | -0.19 | 8221 | 8246.5 | 8177 | 29931 |
| 1729528200 | 8251.5 | -31 | -0.37 | 8286 | 8319 | 8245.5 | 17234 |
| 1729269000 | 8282.5 | -26.5 | -0.32 | 8286 | 8303.5 | 8240 | 26251 |
| 1729182600 | 8309 | 54 | 0.65 | 8255 | 8386.5 | 8245 | 48664 |
| 1729096200 | 8255 | 74.5 | 0.91 | 8218 | 8271 | 8207.5 | 27681 |
| 1729009800 | 8180.5 | -35.5 | -0.43 | 8209 | 8212.5 | 8164 | 15513 |
| 1728923400 | 8216 | 35 | 0.43 | 8170 | 8216 | 8160.5 | 30423 |
| 1728664200 | 8181 | 19 | 0.23 | 8165 | 8191.5 | 8134.5 | 13403 |
| 1728577800 | 8162 | -6 | -0.07 | 8184 | 8309 | 8142.5 | 52196 |
| 1728491400 | 8168 | 54 | 0.67 | 8132 | 8168 | 8116 | 27458 |
| 1728405000 | 8114 | -109 | -1.33 | 8156 | 8159.5 | 8107 | 36448 |
| 1728318600 | 8223 | 22 | 0.27 | 8234 | 8247.5 | 8181 | 16055 |
| 1728059400 | 8201 | -5 | -0.06 | 8185 | 8242 | 8155.5 | 39827 |
| 1727973000 | 8206 | -8 | -0.10 | 8235 | 8256 | 8180.5 | 96263 |
| 1727886600 | 8214 | 16.5 | 0.20 | 8231 | 8244.5 | 8186.5 | 46362 |
| 1727800200 | 8197.5 | 33 | 0.40 | 8167 | 8214.5 | 8147.5 | 22590 |
| 1727713800 | 8164.5 | -78.5 | -0.95 | 8226 | 8246 | 8155.5 | 41769 |
| 1727454600 | 8243 | 38 | 0.46 | 8221 | 8257.5 | 8204.5 | 37778 |
| 1727368200 | 8205 | 23 | 0.28 | 8237 | 8249 | 8180.5 | 65981 |
| 1727281800 | 8182 | -13 | -0.16 | 8167 | 8230 | 8153 | 25483 |
| 1727195400 | 8195 | 26 | 0.32 | 8218 | 8223.5 | 8172 | 17197 |
| 1727109000 | 8169 | 26 | 0.32 | 8137 | 8177 | 8120 | 43718 |
| 1726849800 | 8143 | -97 | -1.18 | 8193 | 8210.5 | 8134.5 | 67760 |
| 1726763400 | 8240 | 75.5 | 0.92 | 8232 | 8292 | 8207.5 | 20654 |
| 1726677000 | 8164.5 | -55.5 | -0.68 | 8207 | 8208 | 8154 | 7410 |
| 1726590600 | 8220 | 33 | 0.40 | 8250 | 8261.5 | 8204 | 21534 |
| 1726504200 | 8187 | 6 | 0.07 | 8163 | 8201 | 8159 | 4181 |
| 1726245000 | 8181 | 27 | 0.33 | 8154 | 8207 | 8137.5 | 18077 |
| 1726158600 | 8154 | 51 | 0.63 | 8201 | 8223 | 8127 | 17038 |
| 1726072200 | 8103 | -13 | -0.16 | 8125 | 8142.5 | 8077.5 | 14981 |
| 1725985800 | 8116 | -63 | -0.77 | 8127 | 8165 | 8102.5 | 4123 |
| 1725899400 | 8179 | 87 | 1.08 | 8145 | 8184 | 8125.5 | 22023 |
| 1725640200 | 8092 | -69 | -0.85 | 8139 | 8402 | 8076 | 8334 |
| 1725553800 | 8161 | -11 | -0.13 | 8155 | 8193 | 8147 | 8087 |
| 1725467400 | 8172 | -28 | -0.34 | 8142 | 8187 | 8098.5 | 18065 |
| 1725381000 | 8200 | -69 | -0.83 | 8268 | 8280.5 | 8189.5 | 12471 |
| 1725294600 | 8269 | -7 | -0.08 | 8288 | 8288 | 8254 | 7663 |
| 1725035400 | 8276 | -8 | -0.10 | 8302 | 8320 | 8267 | 35508 |
| 1724949000 | 8284 | 49 | 0.60 | 8246 | 8299.5 | 8246 | 24163 |
| 1724862600 | 8235 | -2 | -0.02 | 8258 | 8262.5 | 8218 | 19532 |
| 1724776200 | 8237 | 6 | 0.07 | 8255 | 8301.5 | 8228.5 | 169072 |
