Hot Features
프리미엄
Jpm Chna Etf A (JRCE)
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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1495.3 | 12.5 | 0.84 | 1495.3 | 1495.3 | 1495.3 | 0 |
| 1736184600 | 1482.8 | -12.3 | -0.82 | 1482.8 | 1482.8 | 1482.8 | 0 |
| 1735925400 | 1495.1 | -26.1 | -1.72 | 1495.1 | 1495.1 | 1495.1 | 0 |
| 1735839000 | 1521.2 | -39.2 | -2.51 | 1521.2 | 1521.2 | 1521.2 | 0 |
| 1735666200 | 1560.4 | 0 | 0.00 | 1560.4 | 1560.4 | 1560.4 | 0 |
| 1735579800 | 1560.4 | -0.45 | -0.03 | 1557.6 | 1564.15 | 1552.2 | 540 |
| 1735320600 | 1560.85 | 11.35 | 0.73 | 1544.9 | 1562.7 | 1544.9 | 800 |
| 1735061400 | 1549.5 | 0 | 0.00 | 1549.5 | 1549.5 | 1549.5 | 0 |
| 1734975000 | 1549.5 | 5.65 | 0.37 | 1545.2 | 1549.55 | 1540.1 | 540 |
| 1734715800 | 1543.85 | 2.7 | 0.18 | 1543.85 | 1543.85 | 1543.85 | 0 |
| 1734629400 | 1541.15 | 10.95 | 0.72 | 1541.15 | 1541.15 | 1541.15 | 0 |
| 1734543000 | 1530.2 | -2 | -0.13 | 1530.2 | 1530.2 | 1530.2 | 0 |
| 1734456600 | 1532.2 | 14.15 | 0.93 | 1532.2 | 1532.2 | 1532.2 | 0 |
| 1734370200 | 1518.05 | -19.15 | -1.25 | 1524 | 1530.1 | 1516.9 | 6225 |
| 1734111000 | 1537.2 | -12.9 | -0.83 | 1537.2 | 1537.2 | 1537.2 | 0 |
| 1734024600 | 1550.1 | 2.75 | 0.18 | 1550.1 | 1550.1 | 1550.1 | 0 |
| 1733938200 | 1547.35 | -4.6 | -0.30 | 1547.35 | 1547.35 | 1547.35 | 0 |
| 1733851800 | 1551.95 | -102 | -6.17 | 1551.95 | 1551.95 | 1551.95 | 0 |
| 1733765400 | 1653.95 | 113.4 | 7.36 | 1657.4 | 1659.3 | 1652.95 | 800 |
| 1733506200 | 1540.55 | 13.8 | 0.90 | 1540.55 | 1540.55 | 1540.55 | 0 |
| 1733419800 | 1526.75 | 2.95 | 0.19 | 1526.75 | 1526.75 | 1526.75 | 0 |
| 1733333400 | 1523.8 | -23.1 | -1.49 | 1523.8 | 1523.8 | 1523.8 | 0 |
| 1733247000 | 1546.9 | 1.9 | 0.12 | 1546.9 | 1546.9 | 1546.9 | 0 |
| 1733160600 | 1545 | 1.35 | 0.09 | 1545 | 1545 | 1545 | 0 |
| 1732901400 | 1543.65 | 27.55 | 1.82 | 1543.65 | 1543.65 | 1543.65 | 0 |
| 1732815000 | 1516.1 | -22.4 | -1.46 | 1516.1 | 1516.1 | 1516.1 | 0 |
| 1732728600 | 1538.5 | 23.5 | 1.55 | 1538.5 | 1538.5 | 1538.5 | 0 |
| 1732642200 | 1515 | 2.35 | 0.16 | 1515 | 1515 | 1515 | 0 |
| 1732555800 | 1512.65 | -10.4 | -0.68 | 1512.65 | 1512.65 | 1512.65 | 0 |
| 1732296600 | 1523.05 | -44.4 | -2.83 | 1523.05 | 1523.05 | 1523.05 | 0 |
| 1732210200 | 1567.45 | 4.95 | 0.32 | 1567.45 | 1567.45 | 1567.45 | 0 |
| 1732123800 | 1562.5 | 6.05 | 0.39 | 1562.5 | 1562.5 | 1562.5 | 0 |
| 1732037400 | 1556.45 | 1.9 | 0.12 | 1556.3 | 1561.45 | 1556.3 | 495 |
| 1731951000 | 1554.55 | -2.8 | -0.18 | 1556.8 | 1556.8 | 1550.45 | 560 |
| 1731691800 | 1557.35 | -11.75 | -0.75 | 1557.35 | 1557.35 | 1557.35 | 0 |
| 1731605400 | 1569.1 | -31.1 | -1.94 | 1569.1 | 1569.1 | 1569.1 | 0 |
| 1731519000 | 1600.2 | 25.8 | 1.64 | 1600.2 | 1600.2 | 1600.2 | 0 |
| 1731432600 | 1574.4 | -10.75 | -0.68 | 1574.4 | 1574.4 | 1574.4 | 0 |
| 1731346200 | 1585.15 | 33.2 | 2.14 | 1585.15 | 1585.15 | 1585.15 | 0 |
| 1731087000 | 1551.95 | -82.95 | -5.07 | 1548.7 | 1553.75 | 1547.3 | 800 |
| 1731000600 | 1634.9 | 66.05 | 4.21 | 1634.9 | 1634.9 | 1634.9 | 0 |
| 1730914200 | 1568.85 | -17.8 | -1.12 | 1568.85 | 1568.85 | 1568.85 | 0 |
| 1730827800 | 1586.65 | 28.25 | 1.81 | 1588.5 | 1593.3 | 1582.55 | 161 |
| 1730741400 | 1558.4 | 24.5 | 1.60 | 1558.4 | 1558.4 | 1558.4 | 0 |
| 1730482200 | 1533.9 | -0.25 | -0.02 | 1533.9 | 1533.9 | 1533.9 | 0 |
| 1730395800 | 1534.15 | 12.65 | 0.83 | 1534.15 | 1534.15 | 1534.15 | 0 |
| 1730309400 | 1521.5 | -17.2 | -1.12 | 1521.5 | 1521.5 | 1521.5 | 0 |
| 1730223000 | 1538.7 | -14.05 | -0.90 | 1538.7 | 1538.7 | 1538.7 | 0 |
| 1730136600 | 1552.75 | 10.45 | 0.68 | 1552.75 | 1552.75 | 1552.75 | 0 |
| 1729873800 | 1542.3 | 11.7 | 0.76 | 1542.3 | 1542.3 | 1542.3 | 0 |
| 1729787400 | 1530.6 | -16.75 | -1.08 | 1530.6 | 1530.6 | 1530.6 | 0 |
| 1729701000 | 1547.35 | -5.55 | -0.36 | 1547.35 | 1547.35 | 1547.35 | 0 |
| 1729614600 | 1552.9 | 27 | 1.77 | 1552.9 | 1552.9 | 1552.9 | 0 |
| 1729528200 | 1525.9 | -9.55 | -0.62 | 1526.8 | 1535.35 | 1523.4 | 1365 |
| 1729269000 | 1535.45 | 75.3 | 5.16 | 1535.45 | 1535.45 | 1535.45 | 0 |
| 1729182600 | 1460.15 | -43.7 | -2.91 | 1460.15 | 1460.15 | 1460.15 | 0 |
| 1729096200 | 1503.85 | 21.9 | 1.48 | 1496.8 | 1506.3 | 1496.2 | 600 |
| 1729009800 | 1481.95 | -72.25 | -4.65 | 1504.8 | 1508.55 | 1481.95 | 960 |
| 1728923400 | 1554.2 | -13.25 | -0.85 | 1558.6 | 1582.55 | 1541.3 | 6081 |
| 1728664200 | 1567.45 | -8.85 | -0.56 | 1522.6 | 1567.5 | 1520.2 | 996 |
| 1728577800 | 1576.3 | 17.8 | 1.14 | 1575.1 | 1585.35 | 1550.35 | 2429 |
| 1728491400 | 1558.5 | -114.6 | -6.85 | 1543.5 | 1570.35 | 1508.1 | 704 |
| 1728405000 | 1673.1 | -163.8 | -8.92 | 1689.6 | 1697.25 | 1666.8 | 560 |
