Hot Features
프리미엄
Ishr Sp 500 G H (IGUS)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 12949 | -256 | -1.94 | 13105 | 13348.5 | 12944 | 32182 |
| 1741282200 | 13205 | 115 | 0.88 | 13229 | 13252.5 | 13079.5 | 27582 |
| 1741195800 | 13090 | 15 | 0.11 | 13226 | 13277.5 | 13085 | 45017 |
| 1741109400 | 13075 | -429 | -3.18 | 13321 | 13351.5 | 13052 | 35710 |
| 1741023000 | 13504 | 139.5 | 1.04 | 13554 | 13624.5 | 13442 | 19414 |
| 1740763800 | 13364.5 | -189 | -1.39 | 13354 | 13432 | 13299 | 36674 |
| 1740677400 | 13553.5 | -95.5 | -0.70 | 13610 | 13654 | 13463.5 | 19996 |
| 1740591000 | 13649 | 184 | 1.37 | 13602 | 13673.5 | 13560 | 11547 |
| 1740504600 | 13465 | -212 | -1.55 | 13574 | 13637 | 13462 | 19685 |
| 1740418200 | 13677 | -155 | -1.12 | 13729 | 13763.5 | 13596.5 | 17064 |
| 1740159000 | 13832 | -25 | -0.18 | 13911 | 13927 | 13800 | 4490 |
| 1740072600 | 13857 | -70 | -0.50 | 13933 | 13954 | 13835.5 | 27957 |
| 1739986200 | 13927 | 17.5 | 0.13 | 13939 | 13945 | 13888 | 21169 |
| 1739899800 | 13909.5 | -16 | -0.11 | 13953 | 13953.5 | 13880.5 | 4960 |
| 1739813400 | 13925.5 | 26.5 | 0.19 | 13908 | 13929 | 13903.5 | 3678 |
| 1739554200 | 13899 | 69 | 0.50 | 13904 | 13921 | 13841 | 13963 |
| 1739467800 | 13830 | 132 | 0.96 | 13761 | 13853.5 | 13713.5 | 6775 |
| 1739381400 | 13698 | -82.5 | -0.60 | 13785 | 13822.5 | 13633 | 13194 |
| 1739295000 | 13780.5 | 6.5 | 0.05 | 13734 | 13796 | 13716.5 | 9032 |
| 1739208600 | 13774 | 42 | 0.31 | 13736 | 13798.5 | 13728.5 | 4290 |
| 1738949400 | 13732 | -70 | -0.51 | 13814 | 13862 | 13647 | 15431 |
| 1738863000 | 13802 | 91 | 0.66 | 13794 | 13827.5 | 13767 | 17674 |
| 1738776600 | 13711 | -6 | -0.04 | 13657 | 13715 | 13621.5 | 13468 |
| 1738690200 | 13717 | 90.5 | 0.66 | 13627 | 13722.5 | 13557 | 13526 |
| 1738603800 | 13626.5 | -257.5 | -1.85 | 13500 | 13660.5 | 13447.5 | 37982 |
| 1738344600 | 13884 | 146 | 1.06 | 13845 | 13904.5 | 13829.5 | 11368 |
| 1738258200 | 13738 | -2 | -0.01 | 13775 | 13816.5 | 13696 | 17135 |
| 1738171800 | 13740 | 29 | 0.21 | 13797 | 13805.5 | 13723.5 | 14568 |
| 1738085400 | 13711 | 110 | 0.81 | 13677 | 13757.5 | 13611 | 9636 |
| 1737999000 | 13601 | -295 | -2.12 | 13627 | 13668.5 | 13439.5 | 31034 |
| 1737739800 | 13896 | 41 | 0.30 | 13889 | 13962 | 13869 | 6593 |
| 1737653400 | 13855 | 9.5 | 0.07 | 13804 | 13856 | 13788.5 | 4910 |
| 1737567000 | 13845.5 | 152.5 | 1.11 | 13786 | 13846.5 | 13779 | 11035 |
| 1737480600 | 13693 | 7 | 0.05 | 13648 | 13711.5 | 13641 | 11794 |
| 1737394200 | 13686 | 36.5 | 0.27 | 13644 | 13725.5 | 13556.5 | 11805 |
| 1737135000 | 13649.5 | 130.5 | 0.97 | 13510 | 13662 | 13504 | 14248 |
| 1737048600 | 13519 | 75 | 0.56 | 13586 | 13593.5 | 13313 | 15669 |
| 1736962200 | 13444 | 203 | 1.53 | 13272 | 13518 | 13213 | 24838 |
| 1736875800 | 13241 | 100.5 | 0.76 | 13295 | 13485 | 13216 | 20845 |
| 1736789400 | 13140.5 | -63.5 | -0.48 | 13157 | 13192.5 | 13088 | 15676 |
| 1736530200 | 13204 | -221 | -1.65 | 13398 | 13546.5 | 13194.5 | 14786 |
| 1736443800 | 13425 | 24 | 0.18 | 13376 | 13431 | 13366.5 | 4862 |
| 1736357400 | 13401 | -94 | -0.70 | 13442 | 13465.5 | 13351.5 | 7810 |
| 1736271000 | 13495 | -164 | -1.20 | 13566 | 13622 | 13446 | 13863 |
| 1736184600 | 13659 | 221.5 | 1.65 | 13515 | 13661 | 13506.5 | 18451 |
| 1735925400 | 13437.5 | 45 | 0.34 | 13368 | 13443 | 13336.5 | 6360 |
| 1735839000 | 13392.5 | -70.5 | -0.52 | 13431 | 13499 | 13339.5 | 12428 |
| 1735666200 | 13463 | 63.5 | 0.47 | 13407 | 13468.5 | 13391.5 | 6267 |
| 1735579800 | 13399.5 | -141.5 | -1.04 | 13521 | 13538 | 13317.5 | 8873 |
| 1735320600 | 13541 | -35.5 | -0.26 | 13685 | 13685 | 13497 | 44086 |
| 1735061400 | 13576.5 | 114.5 | 0.85 | 13567 | 13585 | 13557 | 6857 |
| 1734975000 | 13462 | -40.5 | -0.30 | 13536 | 13536 | 13393.5 | 5473 |
| 1734715800 | 13502.5 | 81.5 | 0.61 | 13293 | 13503.5 | 13161.5 | 15458 |
| 1734629400 | 13421 | -329 | -2.39 | 13377 | 13477 | 13356.5 | 35085 |
| 1734543000 | 13750 | 18.5 | 0.13 | 13750 | 13780 | 13707.5 | 8545 |
| 1734456600 | 13731.5 | -51.5 | -0.37 | 13746 | 13777 | 13702 | 3685 |
| 1734370200 | 13783 | 45 | 0.33 | 13738 | 13800.5 | 13718 | 13326 |
| 1734111000 | 13738 | -52 | -0.38 | 13765 | 13797 | 13701 | 5449 |
| 1734024600 | 13790 | -13 | -0.09 | 13792 | 13826 | 13749 | 14495 |
| 1733938200 | 13803 | 65 | 0.47 | 13706 | 13804.5 | 13527 | 7201 |
| 1733851800 | 13738 | -26 | -0.19 | 13738 | 13764.5 | 13722 | 5079 |
| 1733765400 | 13764 | -51.5 | -0.37 | 13822 | 13829.5 | 13735 | 6620 |
