Hot Features
프리미엄
Ish Msci France (ISFR)
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 | 5054.5 | -67 | -1.31 | 5067 | 5093 | 5051.5 | 2126 |
| 1741282200 | 5121.5 | 35 | 0.69 | 5112 | 5125.5 | 5039.5 | 4840 |
| 1741195800 | 5086.5 | 156.5 | 3.17 | 5064 | 5102.5 | 5049.5 | 906 |
| 1741109400 | 4930 | -96 | -1.91 | 4989 | 4989 | 4904.75 | 752 |
| 1741023000 | 5026 | 70.75 | 1.43 | 4994.5 | 5053.5 | 4992 | 106 |
| 1740763800 | 4955.25 | 13 | 0.26 | 4932 | 4957.75 | 4928 | 53 |
| 1740677400 | 4942.25 | -52.75 | -1.06 | 4940 | 4983 | 4919 | 729 |
| 1740591000 | 4995 | 54 | 1.09 | 4995 | 4995 | 4995 | 12 |
| 1740504600 | 4941 | -19.5 | -0.39 | 4962.5 | 4973.25 | 4937 | 571 |
| 1740418200 | 4960.5 | -23.5 | -0.47 | 4960.5 | 4960.5 | 4960.5 | 852 |
| 1740159000 | 4984 | 8.5 | 0.17 | 4984 | 4984 | 4984 | 58 |
| 1740072600 | 4975.5 | 15.25 | 0.31 | 4978.5 | 5000.75 | 4965.5 | 4905 |
| 1739986200 | 4960.25 | -83.25 | -1.65 | 5039 | 5039 | 4957 | 511 |
| 1739899800 | 5043.5 | 4.5 | 0.09 | 5024 | 5048.5 | 5024 | 202 |
| 1739813400 | 5039 | 0.5 | 0.01 | 5039 | 5039 | 5039 | 190 |
| 1739554200 | 5038.5 | 8.5 | 0.17 | 5040 | 5058.5 | 5033 | 243 |
| 1739467800 | 5030 | 54 | 1.09 | 5008 | 5043.5 | 4997 | 1355 |
| 1739381400 | 4976 | 18.25 | 0.37 | 4976 | 4976 | 4976 | 229 |
| 1739295000 | 4957.75 | 17.25 | 0.35 | 4957.5 | 4968 | 4942.5 | 1438 |
| 1739208600 | 4940.5 | 23.5 | 0.48 | 4926 | 4942.25 | 4922 | 1027 |
| 1738949400 | 4917 | -37.75 | -0.76 | 4924 | 4928.5 | 4907.25 | 1886 |
| 1738863000 | 4954.75 | 95.5 | 1.97 | 4954.75 | 4954.75 | 4954.75 | 0 |
| 1738776600 | 4859.25 | -14.25 | -0.29 | 4860 | 4869 | 4845.5 | 6691 |
| 1738690200 | 4873.5 | 48.75 | 1.01 | 4873.5 | 4873.5 | 4873.5 | 2 |
| 1738603800 | 4824.75 | -94 | -1.91 | 4799 | 4869.5 | 4794.75 | 473 |
| 1738344600 | 4918.75 | -9 | -0.18 | 4918.75 | 4918.75 | 4918.75 | 44 |
| 1738258200 | 4927.75 | 43 | 0.88 | 4902.5 | 4928.25 | 4898 | 184 |
| 1738171800 | 4884.75 | -32.75 | -0.67 | 4915 | 4915 | 4869 | 619 |
| 1738085400 | 4917.5 | -15.25 | -0.31 | 4920.5 | 4948.25 | 4899 | 127 |
| 1737999000 | 4932.75 | -5.75 | -0.12 | 4911.5 | 4942.5 | 4885.25 | 9707 |
| 1737739800 | 4938.5 | 8 | 0.16 | 4984 | 5003.5 | 4909.5 | 4160 |
| 1737653400 | 4930.5 | 21 | 0.43 | 4906 | 4933.5 | 4904.75 | 540 |
| 1737567000 | 4909.5 | 37 | 0.76 | 4868.5 | 4926.75 | 4866.25 | 276 |
| 1737480600 | 4872.5 | 27.75 | 0.57 | 4846.5 | 4873 | 4840.5 | 132 |
| 1737394200 | 4844.75 | 19.5 | 0.40 | 4839.5 | 4869 | 4829 | 3676 |
| 1737135000 | 4825.25 | 61 | 1.28 | 4798 | 4839 | 4798 | 437 |
| 1737048600 | 4764.25 | 91.25 | 1.95 | 4740 | 4772.25 | 4731.75 | 13512 |
| 1736962200 | 4673 | 25.75 | 0.55 | 4673 | 4673 | 4673 | 28 |
| 1736875800 | 4647.25 | 35.75 | 0.78 | 4655.5 | 4658.75 | 4644.5 | 99 |
| 1736789400 | 4611.5 | -5.5 | -0.12 | 4611.5 | 4611.5 | 4611.5 | 1836 |
| 1736530200 | 4617 | -34.25 | -0.74 | 4645.5 | 4713.75 | 4610.25 | 497 |
| 1736443800 | 4651.25 | 47.5 | 1.03 | 4644.5 | 4664.75 | 4643.5 | 4630 |
| 1736357400 | 4603.75 | -8 | -0.17 | 4600 | 4616.25 | 4571 | 189 |
| 1736271000 | 4611.75 | 26.5 | 0.58 | 4572 | 4617.75 | 4565.25 | 1695 |
| 1736184600 | 4585.25 | 107.25 | 2.40 | 4502.5 | 4588.5 | 4492.5 | 10746 |
| 1735925400 | 4478 | -66.25 | -1.46 | 4533.5 | 4539.5 | 4473.5 | 320 |
| 1735839000 | 4544.25 | 47.5 | 1.06 | 4503 | 4562 | 4485 | 211 |
| 1735666200 | 4496.75 | 0 | 0.00 | 4496.75 | 4496.75 | 4496.75 | 123 |
| 1735579800 | 4496.75 | -12 | -0.27 | 4497.5 | 4501.5 | 4487 | 262 |
| 1735320600 | 4508.75 | 29.25 | 0.65 | 4498.5 | 4525 | 4489.5 | 146 |
| 1735061400 | 4479.5 | 0.5 | 0.01 | 4475 | 4503.75 | 4475 | 148 |
| 1734975000 | 4479 | 4 | 0.09 | 4479 | 4479 | 4479 | 3 |
| 1734715800 | 4475 | 4 | 0.09 | 4448.5 | 4479 | 4427.5 | 76 |
| 1734629400 | 4471 | -49.5 | -1.10 | 4466 | 4476.5 | 4429.75 | 748 |
| 1734543000 | 4520.5 | 10.25 | 0.23 | 4510 | 4529.75 | 4503 | 354 |
| 1734456600 | 4510.25 | -2.25 | -0.05 | 4484.5 | 4523.5 | 4481.75 | 7698 |
| 1734370200 | 4512.5 | -48.5 | -1.06 | 4565 | 4565 | 4505 | 345 |
| 1734111000 | 4561 | 14.25 | 0.31 | 4552 | 4585 | 4550 | 453 |
| 1734024600 | 4546.75 | 14.5 | 0.32 | 4546.75 | 4546.75 | 4546.75 | 68 |
| 1733938200 | 4532.25 | 17.25 | 0.38 | 4514 | 4546 | 4508.25 | 66 |
| 1733851800 | 4515 | -73.25 | -1.60 | 4568.5 | 4577.5 | 4514 | 11058 |
| 1733765400 | 4588.25 | 22.5 | 0.49 | 4595.5 | 4602.25 | 4563.75 | 6512 |
