Hot Features
프리미엄
Is Sp Energy (IESU)
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 | 680.5 | -16 | -2.30 | 688.5 | 691.375 | 678.375 | 42076 |
| 1734370200 | 696.5 | -14.25 | -2.00 | 702.5 | 705.25 | 696 | 42664 |
| 1734111000 | 710.75 | 1 | 0.14 | 715.25 | 716 | 706 | 18701 |
| 1734024600 | 709.75 | 0.25 | 0.04 | 708.5 | 715.125 | 707.25 | 32619 |
| 1733938200 | 709.5 | -9.88 | -1.37 | 708.5 | 712.75 | 707.75 | 114837 |
| 1733851800 | 719.375 | -1.63 | -0.23 | 718.25 | 722.125 | 711.75 | 172671 |
| 1733765400 | 721 | 1.5 | 0.21 | 719.25 | 725 | 717.5 | 128368 |
| 1733506200 | 719.5 | -8.88 | -1.22 | 725.25 | 726.75 | 714.75 | 34710 |
| 1733419800 | 728.375 | -2.88 | -0.39 | 732 | 734 | 725.125 | 19585 |
| 1733333400 | 731.25 | -18.88 | -2.52 | 745.75 | 746.125 | 730.25 | 13756 |
| 1733247000 | 750.125 | 4.75 | 0.64 | 753 | 756.375 | 746.25 | 5496 |
| 1733160600 | 745.375 | -8.13 | -1.08 | 755 | 758.5 | 744.5 | 116974 |
| 1732901400 | 753.5 | -2 | -0.26 | 753.25 | 755.375 | 752.25 | 14230 |
| 1732815000 | 755.5 | -3.13 | -0.41 | 755 | 756.5 | 754.125 | 4835 |
| 1732728600 | 758.625 | -2.13 | -0.28 | 757.5 | 761.875 | 753 | 123041 |
| 1732642200 | 760.75 | -5.75 | -0.75 | 763.75 | 765.25 | 756.875 | 119172 |
| 1732555800 | 766.5 | -16.88 | -2.15 | 777.5 | 781.5 | 765.75 | 114573 |
| 1732296600 | 783.375 | 5.13 | 0.66 | 776.25 | 787.125 | 776.25 | 66547 |
| 1732210200 | 778.25 | 18.75 | 2.47 | 771 | 780.75 | 767.625 | 95343 |
| 1732123800 | 759.5 | 2.75 | 0.36 | 758.75 | 765.25 | 756.875 | 52841 |
| 1732037400 | 756.75 | -3 | -0.39 | 760 | 763.625 | 753.25 | 57863 |
| 1731951000 | 759.75 | 3.63 | 0.48 | 754.75 | 762.25 | 754 | 165611 |
| 1731691800 | 756.125 | 4.63 | 0.62 | 746.75 | 762.875 | 746.75 | 138482 |
| 1731605400 | 751.5 | 6 | 0.80 | 754 | 759 | 750 | 95859 |
| 1731519000 | 745.5 | 2.5 | 0.34 | 742.75 | 746 | 736.125 | 40427 |
| 1731432600 | 743 | 7.88 | 1.07 | 740.25 | 747.625 | 738.125 | 29281 |
| 1731346200 | 735.125 | 6.75 | 0.93 | 734.5 | 740.625 | 731.5 | 135901 |
| 1731087000 | 728.375 | 7.13 | 0.99 | 724.5 | 729.875 | 722.75 | 77237 |
| 1731000600 | 721.25 | -9.5 | -1.30 | 736.25 | 736.25 | 718.375 | 319964 |
| 1730914200 | 730.75 | 28.75 | 4.10 | 724 | 735 | 720 | 201099 |
| 1730827800 | 702 | 4.25 | 0.61 | 699.5 | 703.125 | 698.125 | 23340 |
| 1730741400 | 697.75 | 5.25 | 0.76 | 694 | 700 | 690.75 | 64614 |
| 1730482200 | 692.5 | -3 | -0.43 | 700 | 704.375 | 692.125 | 67684 |
| 1730395800 | 695.5 | 8.75 | 1.27 | 696.75 | 699.375 | 695 | 31015 |
| 1730309400 | 686.75 | 0.5 | 0.07 | 683.5 | 691.75 | 683.5 | 15985 |
| 1730223000 | 686.25 | -7.63 | -1.10 | 690.75 | 694.5 | 685.875 | 16402 |
| 1730136600 | 693.875 | -10.25 | -1.46 | 692.25 | 695.25 | 683.625 | 45890 |
| 1729873800 | 704.125 | 3.88 | 0.55 | 700.75 | 705.875 | 698.625 | 39608 |
| 1729787400 | 700.25 | -0.5 | -0.07 | 708 | 708 | 696.75 | 14217 |
| 1729701000 | 700.75 | -5.13 | -0.73 | 702.25 | 707.125 | 699.25 | 19095 |
| 1729614600 | 705.875 | 3.38 | 0.48 | 704.25 | 708.75 | 699.75 | 54521 |
| 1729528200 | 702.5 | 6 | 0.86 | 705.75 | 709.875 | 701.75 | 33003 |
| 1729269000 | 696.5 | -5.75 | -0.82 | 698.5 | 701.875 | 695.75 | 25868 |
| 1729182600 | 702.25 | -0.5 | -0.07 | 703.75 | 709.625 | 699.75 | 17780 |
| 1729096200 | 702.75 | 1.75 | 0.25 | 702.5 | 704.75 | 699.625 | 41224 |
| 1729009800 | 701 | -16.5 | -2.30 | 695 | 703.875 | 693.375 | 212961 |
| 1728923400 | 717.5 | 0.5 | 0.07 | 716 | 720.625 | 713.25 | 178019 |
| 1728664200 | 717 | 2.38 | 0.33 | 714.25 | 720.25 | 712.125 | 51956 |
| 1728577800 | 714.625 | 6.88 | 0.97 | 709.5 | 720.625 | 707.25 | 264933 |
| 1728491400 | 707.75 | 3.88 | 0.55 | 705.75 | 708.25 | 698 | 33559 |
| 1728405000 | 703.875 | -22.25 | -3.06 | 716.25 | 718 | 701.25 | 40427 |
| 1728318600 | 726.125 | 8.25 | 1.15 | 720.5 | 730.625 | 719 | 213099 |
| 1728059400 | 717.875 | 10.88 | 1.54 | 712.75 | 721.5 | 710.125 | 40523 |
| 1727973000 | 707 | 18.25 | 2.65 | 698.25 | 711.625 | 696 | 89275 |
| 1727886600 | 688.75 | 5 | 0.73 | 692 | 699 | 687.625 | 272160 |
| 1727800200 | 683.75 | 24.88 | 3.78 | 662.5 | 685.625 | 659.25 | 5965 |
| 1727713800 | 658.875 | 3.5 | 0.53 | 655.75 | 664.875 | 653.875 | 13189 |
| 1727454600 | 655.375 | 8.38 | 1.29 | 650.25 | 657.5 | 644.75 | 8225 |
| 1727368200 | 647 | -19.75 | -2.96 | 662.5 | 662.5 | 643.25 | 237582 |
| 1727281800 | 666.75 | -6.75 | -1.00 | 672 | 673.375 | 662.5 | 100441 |
| 1727195400 | 673.5 | 0.75 | 0.11 | 681.25 | 682.625 | 673 | 23928 |
| 1727109000 | 672.75 | 6.75 | 1.01 | 669 | 679.375 | 665.75 | 8832 |
| 1726849800 | 666 | -11.5 | -1.70 | 664.5 | 668 | 662.75 | 27862 |
| 1726763400 | 677.5 | 9.38 | 1.40 | 673.5 | 678.5 | 670.75 | 18039 |
| 1726677000 | 668.125 | 1.88 | 0.28 | 665.5 | 669.5 | 663.375 | 8372 |
