Hot Features
프리미엄
Ivz Us Insu Acc (INSU)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 8.1535 | 0.1 | 1.25 | 8.106 | 8.202 | 7.558 | 1618 |
| 1732642200 | 8.0525 | 0.03 | 0.41 | 8.054 | 8.062 | 8.002 | 1308 |
| 1732555800 | 8.02 | 0.02 | 0.24 | 8.02 | 8.0879999 | 8.013 | 5643 |
| 1732296600 | 8.0005 | 0.1 | 1.24 | 8.0005 | 8.0005 | 8.0005 | 0 |
| 1732210200 | 7.9025 | 0.16 | 2.00 | 7.9025 | 7.9025 | 7.9025 | 0 |
| 1732123800 | 7.7475 | -0.06 | -0.77 | 7.7475 | 7.7475 | 7.7475 | 0 |
| 1732037400 | 7.808 | -0.03 | -0.38 | 7.863 | 7.881 | 7.7325 | 186 |
| 1731951000 | 7.8375 | 0.03 | 0.37 | 7.785 | 7.858 | 7.7755 | 613 |
| 1731691800 | 7.8085 | 0.02 | 0.29 | 7.814 | 7.881 | 7.7925 | 20618 |
| 1731605400 | 7.786 | -0.05 | -0.58 | 7.814 | 7.874 | 7.48 | 5606 |
| 1731519000 | 7.8315 | 0.02 | 0.28 | 7.811 | 7.8455 | 7.378 | 10828 |
| 1731432600 | 7.81 | -0.01 | -0.10 | 7.835 | 7.835 | 7.764 | 1182 |
| 1731346200 | 7.818 | 0.06 | 0.83 | 7.76 | 7.8575 | 7.76 | 4694 |
| 1731087000 | 7.754 | 0.09 | 1.16 | 7.681 | 7.7655 | 7.6635 | 84 |
| 1731000600 | 7.665 | -0.02 | -0.30 | 7.731 | 7.782 | 7.348 | 787 |
| 1730914200 | 7.688 | 0.33 | 4.47 | 7.667 | 7.8175 | 7.4075 | 16239 |
| 1730827800 | 7.359 | 0 | 0.07 | 7.345 | 7.3875 | 7.328 | 186 |
| 1730741400 | 7.354 | -0.09 | -1.22 | 7.362 | 7.4025 | 7.3515 | 5349 |
| 1730482200 | 7.4445 | -0.07 | -0.96 | 7.433 | 7.565 | 7.4075 | 15764 |
| 1730395800 | 7.517 | -0.06 | -0.83 | 7.555 | 7.566 | 7.469 | 226 |
| 1730309400 | 7.58 | 0.03 | 0.36 | 7.526 | 7.643 | 7.4955 | 24082 |
| 1730223000 | 7.553 | -0.05 | -0.68 | 7.601 | 7.6065 | 7.536 | 833 |
| 1730136600 | 7.605 | 0.08 | 1.01 | 7.605 | 7.663 | 7.4965 | 3955 |
| 1729873800 | 7.529 | -0.18 | -2.28 | 7.702 | 7.7265 | 7.5215 | 2588 |
| 1729787400 | 7.7045 | 0.03 | 0.33 | 7.71 | 7.81 | 7.581 | 1505 |
| 1729701000 | 7.6795 | -0.03 | -0.38 | 7.74 | 7.8 | 7.607 | 90509 |
| 1729614600 | 7.7085 | -0.07 | -0.84 | 7.74 | 7.853 | 7.644 | 4191 |
| 1729528200 | 7.774 | -0.06 | -0.72 | 7.783 | 7.79 | 7.767 | 642 |
| 1729269000 | 7.8305 | -0.02 | -0.27 | 7.865 | 7.9125 | 7.723 | 5298 |
| 1729182600 | 7.8515 | 0.11 | 1.40 | 7.763 | 7.974 | 7.6265 | 46880 |
| 1729096200 | 7.743 | -0.03 | -0.44 | 7.7 | 7.7735 | 7.671 | 1886 |
| 1729009800 | 7.7775 | 0.09 | 1.12 | 7.729 | 7.8405 | 7.5995 | 99743 |
| 1728923400 | 7.691 | 0 | 0.02 | 7.688 | 7.693 | 7.629 | 40 |
| 1728664200 | 7.6895 | 0.09 | 1.12 | 7.6 | 7.7005 | 7.592 | 840 |
| 1728577800 | 7.604 | 0.02 | 0.24 | 7.591 | 7.7195 | 7.5745 | 17158 |
| 1728491400 | 7.586 | 0.08 | 1.02 | 7.586 | 7.586 | 7.586 | 0 |
| 1728405000 | 7.5095 | -0.01 | -0.09 | 7.49 | 7.529 | 7.4325 | 10724 |
| 1728318600 | 7.516 | -0.13 | -1.73 | 7.7 | 7.71 | 7.4825 | 10540 |
| 1728059400 | 7.648 | 0.1 | 1.38 | 7.533 | 7.665 | 7.533 | 10150 |
| 1727973000 | 7.544 | -0.08 | -1.11 | 7.544 | 7.544 | 7.544 | 0 |
| 1727886600 | 7.6285 | 0.01 | 0.07 | 7.6285 | 7.6285 | 7.6285 | 0 |
| 1727800200 | 7.623 | 0.05 | 0.60 | 7.623 | 7.623 | 7.623 | 0 |
| 1727713800 | 7.5775 | -0.05 | -0.70 | 7.57 | 7.5875 | 7.5005 | 76 |
| 1727454600 | 7.631 | 0.02 | 0.32 | 7.555 | 7.6345 | 7.555 | 4225 |
| 1727368200 | 7.6065 | -0.01 | -0.11 | 7.599 | 7.632 | 7.4845 | 206978 |
| 1727281800 | 7.6145 | -0 | -0.02 | 7.628 | 7.639 | 7.575 | 7050 |
| 1727195400 | 7.616 | -0.03 | -0.41 | 7.663 | 7.663 | 7.5915 | 101 |
| 1727109000 | 7.6475 | 0.04 | 0.51 | 7.6475 | 7.6475 | 7.6475 | 0 |
| 1726849800 | 7.6085 | 0.03 | 0.41 | 7.6085 | 7.6085 | 7.6085 | 0 |
| 1726763400 | 7.5775 | -0.03 | -0.40 | 7.618 | 7.656 | 7.5345 | 21475 |
| 1726677000 | 7.608 | -0.01 | -0.07 | 7.608 | 7.608 | 7.608 | 0 |
| 1726590600 | 7.6135 | 0.04 | 0.49 | 7.6135 | 7.6135 | 7.6135 | 0 |
| 1726504200 | 7.5765 | 0.08 | 1.11 | 7.61 | 7.63 | 7.5235 | 400 |
| 1726245000 | 7.4935 | 0.11 | 1.54 | 7.444 | 7.539 | 7.4255 | 47927 |
| 1726158600 | 7.3795 | 0.08 | 1.14 | 7.394 | 7.3945 | 7.314 | 20 |
| 1726072200 | 7.2965 | -0.16 | -2.12 | 7.2965 | 7.2965 | 7.2965 | 0 |
| 1725985800 | 7.4545 | -0.01 | -0.10 | 7.502 | 7.5265 | 7.4245 | 290 |
| 1725899400 | 7.462 | 0.03 | 0.42 | 7.471 | 7.538 | 7.457 | 550 |
| 1725640200 | 7.4305 | -0.02 | -0.26 | 7.532 | 7.54 | 7.422 | 1 |
| 1725553800 | 7.45 | -0.12 | -1.53 | 7.573 | 7.6515 | 7.396 | 165570 |
| 1725467400 | 7.566 | -0 | -0.03 | 7.566 | 7.5915 | 7.5465 | 985 |
| 1725381000 | 7.5685 | 0.02 | 0.31 | 7.55 | 7.6035 | 7.506 | 8785 |
| 1725294600 | 7.545 | 0.06 | 0.75 | 7.545 | 7.545 | 7.545 | 0 |
| 1725035400 | 7.489 | 0.02 | 0.31 | 7.526 | 7.526 | 7.469 | 444 |
| 1724949000 | 7.4655 | 0.04 | 0.51 | 7.419 | 7.474 | 7.3645 | 3735 |
| 1724862600 | 7.4275 | 0.08 | 1.03 | 7.4275 | 7.4275 | 7.4275 | 0 |
