Hot Features
프리미엄
Ishs Silver $ (ISLN)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 29.7475 | 0.33 | 1.12 | 29.905 | 29.9875 | 29.505 | 142290 |
| 1732210200 | 29.4175 | -0.22 | -0.74 | 29.87 | 29.93 | 29.2675 | 45466 |
| 1732123800 | 29.6375 | -0.08 | -0.25 | 29.51 | 29.85 | 29.40875 | 24239 |
| 1732037400 | 29.7125 | -0.08 | -0.25 | 29.81 | 30.1175 | 29.6275 | 1755198 |
| 1731951000 | 29.7875 | 0.84 | 2.89 | 29.225 | 29.88 | 29.15125 | 50704 |
| 1731691800 | 28.95 | -0.15 | -0.53 | 28.9775 | 29.4925 | 28.8925 | 120306 |
| 1731605400 | 29.10375 | -0.11 | -0.39 | 28.5175 | 29.155 | 28.3275 | 43184 |
| 1731519000 | 29.2175 | -0.03 | -0.10 | 29.44 | 29.74625 | 29.14875 | 29424 |
| 1731432600 | 29.24625 | 0.14 | 0.49 | 28.9025 | 29.41875 | 28.83125 | 179181 |
| 1731346200 | 29.10375 | -0.85 | -2.84 | 29.8175 | 30.1475 | 29.055 | 114741 |
| 1731087000 | 29.95375 | -0.33 | -1.09 | 30.1525 | 30.4775 | 29.84875 | 48451 |
| 1731000600 | 30.285 | 0.52 | 1.76 | 29.775 | 30.46625 | 29.62375 | 53447 |
| 1730914200 | 29.76 | -1.45 | -4.64 | 30.6025 | 30.94125 | 29.43125 | 100776 |
| 1730827800 | 31.2075 | 0.17 | 0.56 | 31.025 | 31.52375 | 30.94875 | 75212 |
| 1730741400 | 31.035 | -0.13 | -0.41 | 31.1425 | 31.4275 | 30.97625 | 25678 |
| 1730482200 | 31.1625 | -0.04 | -0.12 | 31.2 | 31.6625 | 31.01625 | 68568 |
| 1730395800 | 31.20125 | -1.13 | -3.48 | 32.2075 | 32.25 | 31.02625 | 98969 |
| 1730309400 | 32.32625 | -0.34 | -1.04 | 32.6075 | 32.8125 | 31.905 | 77763 |
| 1730223000 | 32.665 | 0.33 | 1.03 | 32.42 | 32.9825 | 32.22 | 64109 |
| 1730136600 | 32.3325 | -0.13 | -0.40 | 32.0475 | 32.47 | 31.8025 | 28684 |
| 1729873800 | 32.463749 | 0.37 | 1.16 | 32.0175 | 32.48625 | 31.58625 | 63238 |
| 1729787400 | 32.0925 | -0.05 | -0.15 | 32.585 | 32.744999 | 31.9425 | 70861 |
| 1729701000 | 32.14 | -0.99 | -2.98 | 33.075 | 33.165 | 31.8875 | 130714 |
| 1729614600 | 33.127499 | 0.96 | 3.00 | 32.604999 | 33.127499 | 32.5625 | 89462 |
| 1729528200 | 32.1625 | 1.04 | 3.33 | 32.534999 | 32.73125 | 31.9425 | 156822 |
| 1729269000 | 31.12625 | 0.82 | 2.71 | 30.5225 | 31.1575 | 30.46 | 1713822 |
| 1729182600 | 30.305 | -0.04 | -0.14 | 30.09 | 30.6075 | 30.04 | 27390 |
| 1729096200 | 30.3475 | 0.24 | 0.79 | 30.3625 | 30.7725 | 30.2075 | 55953 |
| 1729009800 | 30.11 | 0.4 | 1.34 | 29.72 | 30.2725 | 29.5075 | 18577 |
| 1728923400 | 29.7125 | -0.45 | -1.48 | 30.1075 | 30.14625 | 29.6075 | 45067 |
| 1728664200 | 30.15875 | 0.66 | 2.25 | 29.7075 | 30.21125 | 29.61625 | 51847 |
| 1728577800 | 29.495 | 0.29 | 0.98 | 29.115 | 29.70125 | 29.0675 | 18082 |
| 1728491400 | 29.21 | 0.37 | 1.27 | 29.17 | 29.4175 | 28.85875 | 21063 |
| 1728405000 | 28.845 | -1.4 | -4.63 | 29.72 | 30.05125 | 28.845 | 104169 |
| 1728318600 | 30.24625 | -0.69 | -2.23 | 30.4075 | 30.65125 | 30.00375 | 68724 |
| 1728059400 | 30.935 | 0.48 | 1.58 | 30.6 | 31.4725 | 30.0625 | 66774 |
| 1727973000 | 30.4525 | 0.1 | 0.32 | 30.2775 | 30.4725 | 29.96875 | 31788 |
| 1727886600 | 30.355 | 0.13 | 0.41 | 29.805 | 30.89375 | 29.79 | 58006 |
| 1727800200 | 30.23 | 0.52 | 1.74 | 30.0675 | 30.45 | 29.81125 | 1912874 |
| 1727713800 | 29.71375 | -0.57 | -1.87 | 30.155 | 30.21625 | 29.53 | 21628 |
| 1727454600 | 30.28 | -0.49 | -1.59 | 30.415 | 30.89875 | 30.16125 | 56594 |
| 1727368200 | 30.76875 | 0.31 | 1.03 | 30.555 | 31.24 | 30.32 | 106426 |
| 1727281800 | 30.45625 | 0.22 | 0.72 | 30.3125 | 30.79875 | 30.2175 | 82303 |
| 1727195400 | 30.24 | 0.74 | 2.50 | 29.48 | 30.245 | 29.3675 | 28505 |
| 1727109000 | 29.5025 | -0.16 | -0.53 | 29.515 | 29.685 | 28.9875 | 50936 |
| 1726849800 | 29.66 | 0.14 | 0.47 | 29.755 | 30.02375 | 29.51625 | 103920 |
| 1726763400 | 29.5225 | 0.46 | 1.57 | 29.6075 | 29.90375 | 29.21125 | 90070 |
| 1726677000 | 29.0675 | -0.19 | -0.63 | 29.195 | 29.32375 | 28.93 | 50488 |
| 1726590600 | 29.2525 | -0.11 | -0.37 | 29.4175 | 29.59375 | 29.21625 | 16084 |
| 1726504200 | 29.36 | 0.02 | 0.08 | 29.585 | 29.63875 | 29.17625 | 81753 |
| 1726245000 | 29.3375 | 1.01 | 3.56 | 28.67 | 29.43375 | 28.5625 | 43431 |
| 1726158600 | 28.32875 | 1.13 | 4.15 | 27.4525 | 28.375 | 27.28625 | 29387 |
| 1726072200 | 27.19875 | 0.13 | 0.46 | 27.515 | 27.58125 | 26.78875 | 24014 |
| 1725985800 | 27.07375 | 0.24 | 0.90 | 27.12 | 27.31375 | 26.7675 | 7740 |
| 1725899400 | 26.83125 | -0.48 | -1.77 | 26.75 | 27.10875 | 26.67625 | 32712 |
| 1725640200 | 27.31375 | -0.21 | -0.76 | 27.6025 | 27.8575 | 27.02625 | 28896 |
| 1725553800 | 27.5225 | 0.58 | 2.15 | 27.0225 | 27.92375 | 26.97125 | 20795 |
| 1725467400 | 26.9425 | 0.27 | 1.02 | 26.6175 | 27.37125 | 26.52 | 13857 |
| 1725381000 | 26.67 | -0.57 | -2.10 | 27.14 | 27.275 | 26.45875 | 30172 |
| 1725294600 | 27.2425 | -0.37 | -1.34 | 27.1425 | 27.4025 | 27.0775 | 29250 |
| 1725035400 | 27.61125 | -0.56 | -2.00 | 28.155 | 28.3225 | 27.57125 | 15027 |
| 1724949000 | 28.17375 | 0.13 | 0.47 | 28.23 | 28.3925 | 27.86125 | 20293 |
| 1724862600 | 28.04125 | -0.55 | -1.94 | 28.14 | 28.325 | 27.84875 | 22117 |
| 1724776200 | 28.595 | 0.07 | 0.25 | 28.6525 | 28.7125 | 28.36 | 30440 |
