Hot Features
프리미엄
Is Sp Financial (IUFS)
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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 14.0175 | 0.19 | 1.39 | 13.85 | 14.0975 | 13.825 | 185337 |
| 1741887000 | 13.825 | -0.06 | -0.40 | 13.79 | 14.005 | 13.7825 | 309209 |
| 1741800600 | 13.88 | 0.04 | 0.33 | 13.875 | 14.0775 | 13.725 | 670082 |
| 1741714200 | 13.835 | -0.2 | -1.39 | 14.02 | 14.0625 | 13.725 | 241981 |
| 1741627800 | 14.03 | -0.03 | -0.18 | 14.19 | 14.205 | 13.93 | 691867 |
| 1741368600 | 14.055 | -0.41 | -2.83 | 14.385 | 14.67 | 14.045 | 373678 |
| 1741282200 | 14.465 | 0.05 | 0.38 | 14.56 | 14.5775 | 14.26 | 565169 |
| 1741195800 | 14.41 | -0.04 | -0.28 | 14.575 | 14.66 | 14.41 | 942177 |
| 1741109400 | 14.45 | -0.74 | -4.87 | 15.055 | 15.0875 | 14.43 | 488414 |
| 1741023000 | 15.19 | 0.23 | 1.54 | 15.215 | 15.29 | 15.1625 | 194538 |
| 1740763800 | 14.96 | -0.03 | -0.17 | 14.915 | 15.025 | 14.8825 | 330596 |
| 1740677400 | 14.985 | 0.14 | 0.91 | 14.87 | 15.05 | 14.7725 | 920950 |
| 1740591000 | 14.85 | 0.22 | 1.50 | 14.815 | 14.91 | 14.7925 | 266719 |
| 1740504600 | 14.63 | -0.22 | -1.48 | 14.81 | 14.9225 | 14.63 | 254273 |
| 1740418200 | 14.85 | -0.09 | -0.60 | 14.855 | 14.9275 | 14.725 | 878671 |
| 1740159000 | 14.94 | 0.08 | 0.54 | 14.94 | 14.9775 | 14.895 | 950929 |
| 1740072600 | 14.86 | -0.27 | -1.78 | 15.13 | 15.1525 | 14.8325 | 216265 |
| 1739986200 | 15.13 | 0.04 | 0.30 | 15.165 | 15.205 | 15.0825 | 489952 |
| 1739899800 | 15.085 | -0.02 | -0.10 | 15.105 | 15.13 | 15.0425 | 1551519 |
| 1739813400 | 15.1 | 0.03 | 0.20 | 15.055 | 15.105 | 15.03 | 22244 |
| 1739554200 | 15.07 | 0.13 | 0.84 | 15.06 | 15.1125 | 15.01 | 105495 |
| 1739467800 | 14.945 | 0.12 | 0.81 | 14.915 | 15.025 | 14.88 | 377270 |
| 1739381400 | 14.825 | -0.06 | -0.37 | 14.985 | 15.0125 | 14.8 | 151568 |
| 1739295000 | 14.88 | -0.02 | -0.13 | 14.93 | 14.94 | 14.8325 | 90368 |
| 1739208600 | 14.9 | -0.21 | -1.36 | 15.115 | 15.115 | 14.8875 | 104304 |
| 1738949400 | 15.105 | -0.03 | -0.20 | 15.155 | 15.3125 | 15.045 | 179702 |
| 1738863000 | 15.135 | 0.2 | 1.31 | 15.055 | 15.16 | 15.035 | 120964 |
| 1738776600 | 14.94 | 0.03 | 0.17 | 14.835 | 14.965 | 14.8225 | 265211 |
| 1738690200 | 14.915 | 0.03 | 0.20 | 14.925 | 14.9425 | 14.8025 | 701161 |
| 1738603800 | 14.885 | -0.17 | -1.15 | 14.77 | 14.91 | 14.6625 | 195559 |
| 1738344600 | 15.0575 | -0.02 | -0.10 | 15.095 | 15.1325 | 15.025 | 253767 |
| 1738258200 | 15.0725 | 0.07 | 0.48 | 14.99 | 15.08 | 14.97 | 307304 |
| 1738171800 | 15 | 0.09 | 0.60 | 14.9 | 15.0475 | 14.8825 | 179685 |
| 1738085400 | 14.91 | 0.09 | 0.61 | 14.89 | 14.9875 | 14.8575 | 181805 |
| 1737999000 | 14.82 | 0.04 | 0.24 | 14.715 | 14.8575 | 14.6425 | 203905 |
| 1737739800 | 14.785 | 0.06 | 0.41 | 14.76 | 14.785 | 14.675 | 202547 |
| 1737653400 | 14.725 | 0.09 | 0.65 | 14.67 | 14.765 | 14.6425 | 1053359 |
| 1737567000 | 14.63 | -0.09 | -0.61 | 14.69 | 14.7168 | 14.6075 | 604540 |
| 1737480600 | 14.72 | 0.02 | 0.10 | 14.7 | 14.75 | 14.63 | 1020637 |
| 1737394200 | 14.705 | 0.13 | 0.89 | 14.625 | 14.745 | 14.595 | 123481 |
| 1737135000 | 14.575 | 0.13 | 0.90 | 14.51 | 14.5975 | 14.455 | 407791 |
| 1737048600 | 14.445 | 0.13 | 0.91 | 14.5 | 14.5925 | 14.3875 | 660794 |
| 1736962200 | 14.315 | 0.4 | 2.84 | 14.025 | 14.4825 | 14.0225 | 1009817 |
| 1736875800 | 13.92 | 0.14 | 1.02 | 13.85 | 13.9725 | 13.845 | 1379768 |
| 1736789400 | 13.78 | 0.03 | 0.22 | 13.71 | 13.8175 | 13.6625 | 101388 |
| 1736530200 | 13.75 | -0.31 | -2.17 | 14.065 | 14.09 | 13.75 | 341206 |
| 1736443800 | 14.055 | 0 | 0.00 | 14.06 | 14.105 | 14.0225 | 44366 |
| 1736357400 | 14.055 | -0.08 | -0.57 | 14.075 | 14.095 | 13.965 | 397522 |
| 1736271000 | 14.135 | -0.09 | -0.60 | 14.075 | 14.1725 | 13.995 | 178075 |
| 1736184600 | 14.22 | 0.14 | 0.99 | 14.135 | 14.23 | 14.1075 | 63037 |
| 1735925400 | 14.08 | -0.02 | -0.11 | 14.05 | 14.115 | 13.975 | 1099940 |
| 1735839000 | 14.095 | -0.01 | -0.05 | 14.195 | 14.205 | 14.05 | 521822 |
| 1735666200 | 14.1025 | 0.05 | 0.37 | 14.055 | 14.12 | 14.025 | 2380 |
| 1735579800 | 14.05 | -0.14 | -0.99 | 14.13 | 14.16 | 13.925 | 70985 |
| 1735320600 | 14.19 | 0.1 | 0.73 | 14.195 | 14.305 | 14.1525 | 1520241 |
| 1735061400 | 14.0875 | 0.09 | 0.66 | 14.06 | 14.1025 | 14.045 | 7549 |
| 1734975000 | 13.995 | -0.09 | -0.64 | 14.095 | 14.095 | 13.925 | 63621 |
| 1734715800 | 14.085 | 0.15 | 1.04 | 13.85 | 14.085 | 13.7675 | 185966 |
| 1734629400 | 13.94 | -0.3 | -2.11 | 13.83 | 14.09 | 13.8225 | 211601 |
| 1734543000 | 14.24 | 0.02 | 0.11 | 14.25 | 14.2725 | 14.1975 | 148810 |
| 1734456600 | 14.225 | -0.1 | -0.70 | 14.295 | 14.32 | 14.185 | 304760 |
| 1734370200 | 14.325 | -0.06 | -0.38 | 14.345 | 14.37 | 14.3 | 344765 |
