Hot Features
프리미엄
Ishr Dm Prop (IDWP)
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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 24.415 | -0.02 | -0.08 | 24.34 | 24.525 | 24.325 | 62677 |
| 1732555800 | 24.435 | 0.25 | 1.03 | 24.345 | 24.555 | 24.2675 | 29847 |
| 1732296600 | 24.185 | 0.11 | 0.44 | 24.12 | 24.285 | 23.8775 | 10449 |
| 1732210200 | 24.08 | 0.21 | 0.88 | 23.9 | 24.6725 | 23.555 | 10586 |
| 1732123800 | 23.87 | -0.13 | -0.52 | 24.06 | 24.075 | 23.8225 | 6563 |
| 1732037400 | 23.995 | 0.07 | 0.27 | 24.04 | 24.07 | 23.7875 | 46557 |
| 1731951000 | 23.93 | 0.11 | 0.44 | 23.79 | 23.93 | 23.7175 | 31301 |
| 1731691800 | 23.825 | -0.11 | -0.46 | 23.78 | 23.92 | 23.6825 | 12915 |
| 1731605400 | 23.935 | -0.27 | -1.10 | 24.01 | 24.61 | 23.125 | 5799 |
| 1731519000 | 24.2 | -0.03 | -0.10 | 23.995 | 24.3475 | 23.955 | 7776 |
| 1731432600 | 24.225 | -0.39 | -1.56 | 24.31 | 24.425 | 24.2225 | 29578 |
| 1731346200 | 24.61 | 0.15 | 0.59 | 24.5 | 24.6325 | 24.405 | 21749 |
| 1731087000 | 24.465 | 0.24 | 0.99 | 24.245 | 24.56 | 24.24 | 27487 |
| 1731000600 | 24.225 | 0.33 | 1.38 | 24.15 | 24.2775 | 24.0625 | 39009 |
| 1730914200 | 23.895 | -0.39 | -1.61 | 24.73 | 24.9825 | 23.8725 | 22339 |
| 1730827800 | 24.285 | 0.09 | 0.37 | 24.29 | 24.3325 | 24.12 | 804 |
| 1730741400 | 24.195 | 0.03 | 0.11 | 24.225 | 24.3075 | 24.0175 | 10756 |
| 1730482200 | 24.1675 | -0.28 | -1.16 | 24.25 | 24.55 | 24.1525 | 41010 |
| 1730395800 | 24.45 | -0.23 | -0.93 | 24.59 | 24.715 | 24.32 | 9621 |
| 1730309400 | 24.68 | 0.08 | 0.33 | 24.645 | 24.82 | 24.4025 | 423511 |
| 1730223000 | 24.6 | -0.1 | -0.38 | 24.76 | 24.76 | 23.8675 | 2424606 |
| 1730136600 | 24.695 | -0.1 | -0.40 | 24.6 | 24.8425 | 24.6 | 49856 |
| 1729873800 | 24.795 | 0.02 | 0.08 | 24.83 | 24.9675 | 24.7925 | 6492 |
| 1729787400 | 24.775 | 0.04 | 0.18 | 24.86 | 24.98 | 24.0125 | 7343 |
| 1729701000 | 24.73 | 0.07 | 0.30 | 24.665 | 24.8225 | 24.5775 | 12402 |
| 1729614600 | 24.655 | -0.04 | -0.14 | 24.73 | 24.73 | 24.455 | 57190 |
| 1729528200 | 24.69 | -0.43 | -1.71 | 25.17 | 25.175 | 24.69 | 20546 |
| 1729269000 | 25.12 | 0.03 | 0.12 | 25.02 | 25.135 | 25.02 | 2547 |
| 1729182600 | 25.09 | -0.05 | -0.20 | 25.2 | 25.27 | 24.9825 | 1883 |
| 1729096200 | 25.14 | 0.18 | 0.70 | 24.975 | 25.165 | 24.895 | 4271 |
| 1729009800 | 24.965 | 0.16 | 0.67 | 24.745 | 25.06 | 24.74 | 10209 |
| 1728923400 | 24.8 | 0.15 | 0.60 | 24.66 | 24.8 | 24.5625 | 109256 |
| 1728664200 | 24.6525 | 0.18 | 0.75 | 24.48 | 24.68 | 24.4275 | 9196 |
| 1728577800 | 24.47 | -0.12 | -0.47 | 24.61 | 24.965 | 23.745 | 1621 |
| 1728491400 | 24.585 | 0.01 | 0.04 | 24.585 | 24.65 | 24.525 | 6248 |
| 1728405000 | 24.575 | -0.1 | -0.39 | 24.67 | 24.7325 | 24.545 | 10534 |
| 1728318600 | 24.67 | -0.13 | -0.50 | 24.88 | 24.8825 | 24.64 | 21227 |
| 1728059400 | 24.795 | -0.15 | -0.59 | 25.04 | 26.025 | 23.935 | 14760 |
| 1727973000 | 24.9425 | -0.18 | -0.71 | 25.15 | 25.21 | 24.9 | 12900 |
| 1727886600 | 25.12 | -0.2 | -0.79 | 25.26 | 25.315 | 25.075 | 7711 |
| 1727800200 | 25.32 | -0.02 | -0.06 | 25.41 | 25.975 | 24.08 | 31673 |
| 1727713800 | 25.335 | -0.14 | -0.55 | 25.33 | 25.37 | 25.205 | 14562 |
| 1727454600 | 25.475 | 0.05 | 0.22 | 25.37 | 25.57 | 25.365 | 1108 |
| 1727368200 | 25.42 | -0.05 | -0.20 | 25.59 | 25.725 | 25.405 | 5143 |
| 1727281800 | 25.47 | -0.06 | -0.24 | 25.51 | 25.58 | 25.45 | 264895 |
| 1727195400 | 25.53 | 0.02 | 0.08 | 25.49 | 25.57 | 25.34 | 2703 |
| 1727109000 | 25.51 | 0.22 | 0.85 | 25.3 | 25.535 | 25.2 | 2873 |
| 1726849800 | 25.295 | -0.14 | -0.53 | 25.41 | 25.435 | 25.27 | 41683 |
| 1726763400 | 25.43 | 0.07 | 0.28 | 25.61 | 25.78 | 24.025 | 3919 |
| 1726677000 | 25.36 | -0.14 | -0.55 | 25.45 | 25.48 | 25.35 | 5890 |
| 1726590600 | 25.5 | -0.04 | -0.16 | 25.73 | 25.73 | 25.5 | 87584 |
| 1726504200 | 25.54 | 0.05 | 0.22 | 25.61 | 25.72 | 25.54 | 38557 |
| 1726245000 | 25.485 | 0.31 | 1.25 | 25.54 | 25.585 | 25.445 | 913 |
| 1726158600 | 25.17 | 0.27 | 1.06 | 25.15 | 25.595 | 25.11 | 1622 |
| 1726072200 | 24.905 | -0.18 | -0.70 | 25.16 | 25.555 | 23.92 | 45135 |
| 1725985800 | 25.08 | 0.18 | 0.74 | 24.865 | 25.09 | 24.7825 | 13583 |
| 1725899400 | 24.895 | 0.25 | 1.00 | 24.77 | 24.895 | 24.71 | 48988 |
| 1725640200 | 24.6475 | -0.16 | -0.63 | 24.775 | 25.35 | 24.5975 | 1576 |
| 1725553800 | 24.805 | 0.02 | 0.10 | 24.695 | 25.02 | 24.695 | 6086 |
| 1725467400 | 24.78 | 0.1 | 0.38 | 24.605 | 24.9 | 24.53 | 3826 |
| 1725381000 | 24.685 | -0.05 | -0.20 | 24.765 | 24.83 | 24.585 | 1804 |
| 1725294600 | 24.735 | 0.11 | 0.47 | 24.795 | 24.8125 | 24.68 | 39987 |
| 1725035400 | 24.62 | 0.08 | 0.33 | 24.59 | 24.7675 | 24.59 | 8731 |
| 1724949000 | 24.54 | -0.2 | -0.81 | 24.685 | 24.85 | 24.495 | 9389 |
| 1724862600 | 24.74 | 0.04 | 0.18 | 24.78 | 24.8 | 24.7025 | 764 |
| 1724776200 | 24.695 | 0.07 | 0.28 | 24.745 | 24.7475 | 24.56 | 14072 |
