Hot Features
프리미엄
Ishr Gold Prod (IAUP)
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 | 17.0875 | 0.05 | 0.31 | 17.415 | 17.415 | 17.025 | 10668 |
| 1732210200 | 17.035 | 0.16 | 0.92 | 17.05 | 17.1125 | 16.89 | 57198 |
| 1732123800 | 16.88 | 0.13 | 0.75 | 16.89 | 17.1975 | 16.6725 | 55354 |
| 1732037400 | 16.754999 | 0 | 0.03 | 16.715 | 16.93 | 16.6375 | 1048060 |
| 1731951000 | 16.75 | 0.79 | 4.93 | 16.05 | 16.75 | 15.94 | 37493 |
| 1731691800 | 15.9625 | -0.03 | -0.19 | 15.81 | 16.105 | 15.81 | 31172 |
| 1731605400 | 15.9925 | -0.07 | -0.44 | 15.685 | 16.015 | 15.48 | 22638 |
| 1731519000 | 16.0625 | -0 | -0.02 | 16.079999 | 16.3225 | 15.995 | 24538 |
| 1731432600 | 16.065 | -0.24 | -1.44 | 16.125 | 16.285 | 16.01 | 66102 |
| 1731346200 | 16.3 | -1.05 | -6.04 | 17.395 | 17.395 | 16.3 | 50179 |
| 1731087000 | 17.3475 | -0.02 | -0.10 | 17.46 | 17.58 | 17.2975 | 2434989 |
| 1731000600 | 17.365 | 0.08 | 0.46 | 17.375 | 17.5925 | 17.2 | 77530 |
| 1730914200 | 17.285 | -0.54 | -3.00 | 17.855 | 17.875 | 17.04 | 561414 |
| 1730827800 | 17.82 | -0.1 | -0.56 | 17.98 | 18.1475 | 17.82 | 23625 |
| 1730741400 | 17.92 | 0.06 | 0.31 | 17.825 | 18.0575 | 17.7825 | 558987 |
| 1730482200 | 17.865 | -0.08 | -0.42 | 17.87 | 18.22 | 17.865 | 22000 |
| 1730395800 | 17.94 | -0.5 | -2.70 | 18.345 | 18.4625 | 17.81 | 31847 |
| 1730309400 | 18.4375 | -0.12 | -0.62 | 18.805 | 18.85 | 18.28 | 33395 |
| 1730223000 | 18.5525 | 0.04 | 0.24 | 18.46 | 18.71 | 18.4275 | 113060 |
| 1730136600 | 18.5075 | -0.2 | -1.07 | 18.53 | 18.53 | 18.3125 | 42870 |
| 1729873800 | 18.7075 | 0.01 | 0.07 | 18.815 | 18.815 | 18.4525 | 21816 |
| 1729787400 | 18.695 | -0.33 | -1.71 | 19.1 | 19.3225 | 18.635 | 34118 |
| 1729701000 | 19.02 | -0.42 | -2.16 | 19.36 | 19.565 | 19.0125 | 101597 |
| 1729614600 | 19.44 | 0.32 | 1.67 | 19.275 | 19.44 | 19.175 | 13977 |
| 1729528200 | 19.12 | 0.21 | 1.08 | 19.12 | 19.4025 | 19.0725 | 56216 |
| 1729269000 | 18.915 | 0.45 | 2.46 | 18.46 | 18.9925 | 18.46 | 10545 |
| 1729182600 | 18.46 | 0.3 | 1.65 | 18.25 | 18.5375 | 18.1825 | 30482 |
| 1729096200 | 18.16 | 0.28 | 1.58 | 18.02 | 18.39 | 18.02 | 16216 |
| 1729009800 | 17.8775 | 0.17 | 0.97 | 17.77 | 17.965 | 17.6475 | 68471 |
| 1728923400 | 17.705 | -0.11 | -0.59 | 17.685 | 17.8075 | 17.5725 | 35293 |
| 1728664200 | 17.81 | 0.4 | 2.27 | 17.7 | 17.8875 | 17.62 | 32771 |
| 1728577800 | 17.415 | 0.41 | 2.41 | 17.2 | 17.525 | 16.8375 | 8208 |
| 1728491400 | 17.005 | -0.04 | -0.22 | 17.015 | 17.1875 | 16.9025 | 27189 |
| 1728405000 | 17.0425 | -0.24 | -1.36 | 17.25 | 17.3 | 17.04 | 9045 |
| 1728318600 | 17.2775 | -0.32 | -1.82 | 17.505 | 17.555 | 17.215 | 150479 |
| 1728059400 | 17.5975 | 0.13 | 0.73 | 17.57 | 17.7475 | 17.3725 | 32963 |
| 1727973000 | 17.47 | -0.36 | -1.99 | 17.87 | 17.87 | 17.4075 | 26504 |
| 1727886600 | 17.825 | -0.02 | -0.10 | 17.91 | 18.0575 | 17.7675 | 21143 |
| 1727800200 | 17.8425 | 0.32 | 1.84 | 17.84 | 18.075 | 17.69 | 31568 |
| 1727713800 | 17.52 | -0.57 | -3.14 | 17.91 | 18.0475 | 17.52 | 35058 |
| 1727454600 | 18.0875 | -0.4 | -2.14 | 18.22 | 18.4525 | 17.995 | 15402 |
| 1727368200 | 18.4825 | 0.3 | 1.64 | 18.315 | 18.6825 | 18.265 | 39317 |
| 1727281800 | 18.185 | 0.04 | 0.19 | 18.195 | 18.445 | 18.0825 | 38342 |
| 1727195400 | 18.15 | -0.03 | -0.14 | 18.06 | 18.1975 | 17.95 | 171921 |
| 1727109000 | 18.175 | 0.31 | 1.74 | 17.885 | 18.2525 | 17.7775 | 32152 |
| 1726849800 | 17.865 | 0.22 | 1.25 | 17.745 | 18.05 | 17.745 | 387432 |
| 1726763400 | 17.645 | 0.15 | 0.84 | 17.87 | 17.9875 | 17.44 | 64252 |
| 1726677000 | 17.4975 | -0.07 | -0.41 | 17.585 | 17.6875 | 17.4375 | 8788 |
| 1726590600 | 17.57 | 0.01 | 0.04 | 17.75 | 17.75 | 17.465 | 346094 |
| 1726504200 | 17.5625 | -0.19 | -1.06 | 17.75 | 17.81 | 17.5425 | 8407 |
| 1726245000 | 17.75 | 0.4 | 2.32 | 17.5 | 17.875 | 17.465 | 44312 |
| 1726158600 | 17.3475 | 0.9 | 5.46 | 16.745 | 17.3675 | 16.677499 | 16752 |
| 1726072200 | 16.45 | 0.09 | 0.53 | 16.649999 | 16.7325 | 16.302499 | 35752 |
| 1725985800 | 16.3625 | 0.04 | 0.25 | 16.34 | 17.08 | 16.245 | 8174 |
| 1725899400 | 16.3225 | -0.08 | -0.50 | 16.18 | 16.392499 | 16.16 | 22123 |
| 1725640200 | 16.405 | -0.33 | -2.00 | 16.719999 | 17.15 | 16.2975 | 61462 |
| 1725553800 | 16.739999 | 0.18 | 1.12 | 16.54 | 16.8475 | 16.5075 | 66000 |
| 1725467400 | 16.555 | 0 | 0.02 | 16.399999 | 16.657499 | 16.325 | 45653 |
| 1725381000 | 16.552499 | -0.56 | -3.26 | 17.13 | 17.14 | 16.454999 | 15603 |
| 1725294600 | 17.11 | -0.06 | -0.32 | 17.045 | 17.1575 | 17.0325 | 2523 |
| 1725035400 | 17.165 | -0.12 | -0.69 | 17.29 | 17.4225 | 17.1425 | 10102 |
| 1724949000 | 17.285 | 0.33 | 1.95 | 17.14 | 17.4275 | 17.1175 | 90903 |
| 1724862600 | 16.955 | -0.34 | -1.97 | 17.28 | 17.2825 | 16.955 | 90775 |
| 1724776200 | 17.295 | -0.33 | -1.84 | 17.415 | 17.5025 | 17.235 | 40221 |
