Hot Features
프리미엄
Jpm Agg Etf Gbh (JAGP)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 9.0995 | 0.01 | 0.14 | 9.112 | 9.1125 | 9.089 | 6201 |
| 1734370200 | 9.087 | -0.02 | -0.23 | 9.103 | 9.107 | 9.087 | 7935 |
| 1734111000 | 9.1075 | -0.03 | -0.33 | 9.109 | 9.1195 | 9.1075 | 1002 |
| 1734024600 | 9.1375 | -0.01 | -0.10 | 9.14 | 9.1585 | 9.134 | 17341 |
| 1733938200 | 9.1465 | 0 | 0.01 | 9.163 | 9.1649999 | 9.142 | 16314 |
| 1733851800 | 9.1455 | -0.01 | -0.06 | 9.163 | 9.163 | 9.1395 | 764 |
| 1733765400 | 9.151 | 0.01 | 0.06 | 9.151 | 9.151 | 9.151 | 354 |
| 1733506200 | 9.1455 | 0.02 | 0.16 | 9.1455 | 9.1455 | 9.1455 | 95 |
| 1733419800 | 9.1305 | 0.01 | 0.10 | 9.1305 | 9.1305 | 9.1305 | 681 |
| 1733333400 | 9.121 | -0.01 | -0.09 | 9.121 | 9.121 | 9.121 | 2951 |
| 1733247000 | 9.129 | 0.01 | 0.15 | 9.138 | 9.1395 | 9.1199999 | 4100 |
| 1733160600 | 9.1155 | 0.02 | 0.19 | 9.1155 | 9.1155 | 9.1155 | 189 |
| 1732901400 | 9.0985 | 0.03 | 0.28 | 9.0985 | 9.0985 | 9.0985 | 351 |
| 1732815000 | 9.0734999 | 0.01 | 0.07 | 9.0734999 | 9.0734999 | 9.0734999 | 188 |
| 1732728600 | 9.067 | 0.02 | 0.18 | 9.067 | 9.067 | 9.067 | 1400 |
| 1732642200 | 9.0505 | -0.01 | -0.09 | 9.0505 | 9.0505 | 9.0505 | 499 |
| 1732555800 | 9.0585 | 0.04 | 0.45 | 9.044 | 9.0795 | 9.0365 | 989 |
| 1732296600 | 9.0175 | -0.01 | -0.06 | 9.0175 | 9.0175 | 9.0175 | 1828 |
| 1732210200 | 9.0225 | 0.01 | 0.12 | 9.014 | 9.023 | 9.014 | 3352 |
| 1732123800 | 9.0115 | -0.02 | -0.17 | 9.01 | 9.026 | 8.9995 | 29630 |
| 1732037400 | 9.0265 | 0.02 | 0.20 | 9.0265 | 9.0265 | 9.0265 | 2255 |
| 1731951000 | 9.0085 | 0 | 0.04 | 9.009 | 9.01 | 9.002 | 4524 |
| 1731691800 | 9.0045 | -0.03 | -0.32 | 9.0045 | 9.0045 | 9.0045 | 2410 |
| 1731605400 | 9.0335 | 0.02 | 0.18 | 9.02 | 9.0335 | 9.0065 | 7107 |
| 1731519000 | 9.0175 | -0.02 | -0.17 | 9.0175 | 9.0175 | 9.0175 | 21733 |
| 1731432600 | 9.0325 | -0.01 | -0.08 | 9.0325 | 9.0325 | 9.0325 | 39409 |
| 1731346200 | 9.0395 | -0 | -0.04 | 9.0395 | 9.0395 | 9.0395 | 37184 |
| 1731087000 | 9.043 | 0.05 | 0.52 | 9.043 | 9.043 | 9.043 | 1361 |
| 1731000600 | 8.9965 | 0.03 | 0.29 | 8.975 | 9.016 | 8.959 | 27352 |
| 1730914200 | 8.9705 | -0.02 | -0.26 | 8.988 | 8.9985 | 8.959 | 115525 |
| 1730827800 | 8.9934999 | -0.01 | -0.14 | 8.988 | 8.996 | 8.988 | 5434 |
| 1730741400 | 9.0065 | 0.02 | 0.23 | 9.018 | 9.0185 | 9.0065 | 7298 |
| 1730482200 | 8.9855 | -0.03 | -0.31 | 8.977 | 8.986 | 8.977 | 6800 |
| 1730395800 | 9.0135 | 0 | 0.01 | 8.999 | 9.015 | 8.9915 | 8244 |
| 1730309400 | 9.013 | 0 | 0.04 | 9.017 | 9.0285 | 9 | 42257 |
| 1730223000 | 9.0094999 | -0.01 | -0.16 | 9.0094999 | 9.0094999 | 9.0094999 | 2573 |
| 1730136600 | 9.0239999 | -0.02 | -0.20 | 9.0239999 | 9.0239999 | 9.0239999 | 101325 |
| 1729873800 | 9.0425 | -0.01 | -0.07 | 9.0399999 | 9.0525 | 9.0395 | 90363 |
| 1729787400 | 9.0485 | 0.02 | 0.23 | 9.0485 | 9.0485 | 9.0485 | 9241 |
| 1729701000 | 9.028 | -0.01 | -0.12 | 9.028 | 9.028 | 9.028 | 6994 |
| 1729614600 | 9.0385 | -0.01 | -0.11 | 9.0385 | 9.0385 | 9.0385 | 4284 |
| 1729528200 | 9.0485 | -0.04 | -0.48 | 9.078 | 9.078 | 9.0485 | 3506 |
| 1729269000 | 9.0925 | 0.02 | 0.24 | 9.1 | 9.1 | 9.0925 | 13927 |
| 1729182600 | 9.071 | -0.03 | -0.31 | 9.075 | 9.075 | 9.0704999 | 3656 |
| 1729096200 | 9.0995 | 0.03 | 0.29 | 9.103 | 9.103 | 9.095 | 11750 |
| 1729009800 | 9.0734999 | 0.03 | 0.34 | 9.07 | 9.0825 | 9.0625 | 19281 |
| 1728923400 | 9.0425 | -0 | -0.01 | 9.053 | 9.053 | 9.038 | 6381 |
| 1728664200 | 9.0435 | -0 | -0.04 | 9.0435 | 9.0435 | 9.0435 | 7336 |
| 1728577800 | 9.0475 | 0 | 0.06 | 9.0475 | 9.0475 | 9.0475 | 4691 |
| 1728491400 | 9.0425 | -0.01 | -0.06 | 9.036 | 9.046 | 9.036 | 6347 |
| 1728405000 | 9.0475 | -0.01 | -0.14 | 9.06 | 9.06 | 9.0405 | 1592 |
| 1728318600 | 9.0605 | -0.03 | -0.37 | 9.068 | 9.068 | 9.054 | 5541 |
| 1728059400 | 9.0945 | -0.05 | -0.59 | 9.0945 | 9.0945 | 9.0945 | 4393 |
| 1727973000 | 9.1485 | -0 | -0.01 | 9.1485 | 9.1485 | 9.1485 | 24588 |
| 1727886600 | 9.1489999 | -0.02 | -0.23 | 9.169 | 9.169 | 9.131 | 5849 |
| 1727800200 | 9.17 | 0.02 | 0.26 | 9.17 | 9.17 | 9.17 | 10059 |
| 1727713800 | 9.146 | 0.01 | 0.08 | 9.146 | 9.146 | 9.146 | 6710 |
| 1727454600 | 9.1385 | -0.01 | -0.09 | 9.148 | 9.1605 | 9.1285 | 16596 |
| 1727368200 | 9.1465 | -0.01 | -0.07 | 9.155 | 9.1555 | 9.144 | 8322 |
| 1727281800 | 9.1525 | -0.02 | -0.18 | 9.173 | 9.173 | 9.1475 | 12016 |
| 1727195400 | 9.169 | 0.02 | 0.16 | 9.163 | 9.205 | 9.1175 | 3668 |
| 1727109000 | 9.154 | 0 | 0.00 | 9.163 | 9.163 | 9.154 | 5358 |
| 1726849800 | 9.154 | -0.01 | -0.14 | 9.154 | 9.154 | 9.154 | 650 |
| 1726763400 | 9.1664999 | -0 | -0.04 | 9.182 | 9.1845 | 9.155 | 78365 |
| 1726677000 | 9.17 | -0.02 | -0.22 | 9.184 | 9.184 | 9.17 | 86223 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
