Hot Features
프리미엄
Ish $ Tresu 20+ (IDTL)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3.305 | -0.02 | -0.48 | 3.311 | 3.3515 | 3.2875 | 730756 |
| 1738863000 | 3.321 | -0 | -0.08 | 3.3235 | 3.337 | 3.31275 | 771657 |
| 1738776600 | 3.3235 | 0.06 | 1.90 | 3.27 | 3.3285 | 3.27 | 1553044 |
| 1738690200 | 3.2615 | -0.01 | -0.37 | 3.234 | 3.2615 | 3.22425 | 2524653 |
| 1738603800 | 3.2735 | 0.01 | 0.41 | 3.2599999 | 3.295 | 3.2447499 | 2456834 |
| 1738344600 | 3.2599999 | 0.01 | 0.24 | 3.2515 | 3.26725 | 3.2435 | 1832256 |
| 1738258200 | 3.25225 | -0 | -0.05 | 3.2765 | 3.278 | 3.25025 | 937060 |
| 1738171800 | 3.254 | 0.02 | 0.54 | 3.251 | 3.26875 | 3.2475 | 1141429 |
| 1738085400 | 3.2365 | -0.01 | -0.43 | 3.2599999 | 3.2599999 | 3.2305 | 758179 |
| 1737999000 | 3.2505 | 0.04 | 1.12 | 3.2495 | 3.26675 | 3.2355 | 790780 |
| 1737739800 | 3.2145 | 0.01 | 0.17 | 3.2174999 | 3.2174999 | 3.1925 | 1041655 |
| 1737653400 | 3.209 | -0.02 | -0.56 | 3.2355 | 3.2355 | 3.1915 | 525309 |
| 1737567000 | 3.227 | -0.01 | -0.23 | 3.229 | 3.2455 | 3.223 | 1214952 |
| 1737480600 | 3.2345 | 0.01 | 0.29 | 3.23 | 3.2485 | 3.22625 | 589782 |
| 1737394200 | 3.225 | 0.01 | 0.34 | 3.207 | 3.225 | 3.19125 | 220939 |
| 1737135000 | 3.214 | 0.01 | 0.33 | 3.2214999 | 3.23625 | 3.2115 | 273150 |
| 1737048600 | 3.2035 | 0.01 | 0.42 | 3.202 | 3.2075 | 3.1815 | 789965 |
| 1736962200 | 3.19 | 0.05 | 1.64 | 3.1525 | 3.2054999 | 3.14275 | 927011 |
| 1736875800 | 3.1385 | 0 | 0.11 | 3.16 | 3.16675 | 3.13025 | 2488544 |
| 1736789400 | 3.1349999 | -0.02 | -0.57 | 3.1435 | 3.16025 | 3.133 | 1056876 |
| 1736530200 | 3.153 | -0.03 | -1.07 | 3.167 | 3.1685 | 3.12175 | 1977333 |
| 1736443800 | 3.187 | 0.02 | 0.71 | 3.17 | 3.2065 | 3.16525 | 1103295 |
| 1736357400 | 3.1645 | -0 | -0.02 | 3.177 | 3.177 | 3.13825 | 2110601 |
| 1736271000 | 3.165 | -0.04 | -1.25 | 3.195 | 3.205 | 3.1615 | 721720 |
| 1736184600 | 3.205 | -0.02 | -0.47 | 3.215 | 3.22625 | 3.1934999 | 1029578 |
| 1735925400 | 3.22 | -0.01 | -0.25 | 3.2599999 | 3.2599999 | 3.22 | 1251721 |
| 1735839000 | 3.228 | -0.03 | -0.78 | 3.2315 | 3.2565 | 3.22425 | 1414235 |
| 1735666200 | 3.2535 | 0.02 | 0.49 | 3.2545 | 3.26425 | 3.25225 | 231722 |
| 1735579800 | 3.2375 | 0.02 | 0.48 | 3.22 | 3.24425 | 3.21325 | 1713496 |
| 1735320600 | 3.222 | 0.01 | 0.16 | 3.2174999 | 3.23375 | 3.20825 | 2253269 |
| 1735061400 | 3.21675 | -0.03 | -0.79 | 3.241 | 3.2445 | 3.216 | 533239 |
| 1734975000 | 3.2425 | -0.03 | -0.84 | 3.2525 | 3.2559999 | 3.2345 | 497345 |
| 1734715800 | 3.27 | 0.03 | 0.91 | 3.246 | 3.27 | 3.23575 | 2226922 |
| 1734629400 | 3.2405 | -0.08 | -2.37 | 3.273 | 3.2775 | 3.2327499 | 1478384 |
| 1734543000 | 3.319 | -0.01 | -0.23 | 3.3355 | 3.3355 | 3.3072499 | 2562628 |
| 1734456600 | 3.3264999 | 0.02 | 0.68 | 3.3155 | 3.334 | 3.3005 | 2624723 |
| 1734370200 | 3.304 | -0.01 | -0.44 | 3.32 | 3.33125 | 3.304 | 693880 |
| 1734111000 | 3.3184999 | -0.04 | -1.19 | 3.358 | 3.358 | 3.3184999 | 641993 |
| 1734024600 | 3.3585 | -0.12 | -3.31 | 3.45 | 3.47175 | 3.3504999 | 816812 |
| 1733938200 | 3.4735 | -0.02 | -0.49 | 3.4895 | 3.499 | 3.46875 | 1116231 |
| 1733851800 | 3.4905 | -0.02 | -0.61 | 3.496 | 3.50675 | 3.48175 | 1456915 |
| 1733765400 | 3.512 | -0.02 | -0.61 | 3.536 | 3.54425 | 3.51075 | 811098 |
| 1733506200 | 3.5335 | 0.01 | 0.26 | 3.5405 | 3.55825 | 3.52775 | 2716881 |
| 1733419800 | 3.5245 | 0.01 | 0.36 | 3.5325 | 3.533 | 3.51225 | 521280 |
| 1733333400 | 3.512 | 0.01 | 0.27 | 3.482 | 3.5155 | 3.46875 | 1670870 |
| 1733247000 | 3.5025 | -0.03 | -0.74 | 3.5045 | 3.53075 | 3.50025 | 1497270 |
| 1733160600 | 3.5285 | 0.03 | 0.86 | 3.51 | 3.5305 | 3.49075 | 2538206 |
| 1732901400 | 3.4985 | 0.02 | 0.71 | 3.485 | 3.50925 | 3.483 | 341481 |
| 1732815000 | 3.474 | -0 | -0.06 | 3.48 | 3.48325 | 3.47125 | 208623 |
| 1732728600 | 3.476 | 0.03 | 0.97 | 3.459 | 3.4805 | 3.459 | 622644 |
| 1732642200 | 3.4425 | -0.01 | -0.26 | 3.4415 | 3.4575 | 3.43325 | 733201 |
| 1732555800 | 3.4515 | 0.06 | 1.84 | 3.424 | 3.4565 | 3.40775 | 1919864 |
| 1732296600 | 3.389 | 0.01 | 0.40 | 3.3805 | 3.39775 | 3.36875 | 1400873 |
| 1732210200 | 3.3755 | -0.02 | -0.57 | 3.3945 | 3.397 | 3.37325 | 302472 |
| 1732123800 | 3.395 | -0 | -0.01 | 3.3715 | 3.395 | 3.3625 | 998723 |
| 1732037400 | 3.3955 | 0.04 | 1.19 | 3.3885 | 3.417 | 3.37975 | 3376961 |
| 1731951000 | 3.3555 | 0 | 0.03 | 3.36 | 3.36875 | 3.33425 | 3107961 |
| 1731691800 | 3.3545 | -0.03 | -0.87 | 3.384 | 3.39 | 3.3485 | 675649 |
| 1731605400 | 3.384 | -0 | -0.13 | 3.3625 | 3.39675 | 3.352 | 717401 |
| 1731519000 | 3.3885 | -0.03 | -0.78 | 3.3985 | 3.42675 | 3.36775 | 1055375 |
| 1731432600 | 3.415 | -0.03 | -0.77 | 3.449 | 3.449 | 3.4105 | 418784 |
| 1731346200 | 3.4415 | -0 | -0.06 | 3.444 | 3.45175 | 3.42725 | 4475214 |
