Hot Features
프리미엄
Amd 3xl � (LAM3)
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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6.96 | 0.59 | 9.26 | 7.4 | 7.67 | 6.77 | 1826988 |
| 1744302600 | 6.37 | 0.66 | 11.56 | 7.7 | 7.935 | 6.285 | 746568 |
| 1744216200 | 5.71 | -0.94 | -14.07 | 4.75 | 6.15 | 4.485 | 747143 |
| 1744129800 | 6.6449999 | 0.88 | 15.36 | 6.34 | 7.52 | 6.085 | 2512244 |
| 1744043400 | 5.76 | -1.17 | -16.82 | 5.66 | 7.39 | 4.815 | 2692127 |
| 1743784200 | 6.925 | -2.59 | -27.18 | 8.83 | 8.985 | 6.1 | 1342277 |
| 1743697800 | 9.51 | -2.66 | -21.82 | 9.47 | 9.93 | 9.075 | 438426 |
| 1743611400 | 12.165 | 0.23 | 1.97 | 12.14 | 12.32 | 11.695 | 110239 |
| 1743525000 | 11.93 | 0.32 | 2.80 | 11.51 | 12.25 | 11.485 | 62948 |
| 1743438600 | 11.605 | -0.44 | -3.65 | 11.605 | 11.605 | 11.605 | 99873 |
| 1743183000 | 12.045 | -1.39 | -10.35 | 12.045 | 12.045 | 12.045 | 120916 |
| 1743096600 | 13.435 | -1.6 | -10.64 | 13.84 | 14.345 | 12.975 | 340193 |
| 1743010200 | 15.035 | -1.35 | -8.24 | 15.035 | 15.035 | 15.035 | 446412 |
| 1742923800 | 16.385 | -0.24 | -1.47 | 16.83 | 17.205 | 15.84 | 181608 |
| 1742837400 | 16.629999 | 2.84 | 20.64 | 16.629999 | 16.629999 | 16.629999 | 134499 |
| 1742578200 | 13.785 | -0.02 | -0.14 | 13.785 | 13.785 | 13.785 | 39179 |
| 1742491800 | 13.805 | 0.59 | 4.50 | 14.26 | 14.26 | 13.71 | 467074 |
| 1742405400 | 13.21 | 0.38 | 2.92 | 13.21 | 13.21 | 13.21 | 79907 |
| 1742319000 | 12.835 | -0.07 | -0.54 | 13.29 | 13.355 | 12.5 | 111286 |
| 1742232600 | 12.905 | 1.3 | 11.15 | 12.43 | 13.725 | 12.245 | 240483 |
| 1741973400 | 11.61 | 0.63 | 5.74 | 11.61 | 11.61 | 11.61 | 244711 |
| 1741887000 | 10.98 | -0.88 | -7.38 | 11.49 | 11.595 | 10.835 | 351457 |
| 1741800600 | 11.855 | 1.35 | 12.80 | 10.99 | 12.145 | 10.87 | 89464 |
| 1741714200 | 10.51 | -0.81 | -7.11 | 10.74 | 11.315 | 9.9149999 | 311496 |
| 1741627800 | 11.315 | 0.43 | 4.00 | 11.41 | 11.75 | 10.85 | 317981 |
| 1741368600 | 10.88 | -0.9 | -7.60 | 11.35 | 11.94 | 10.87 | 773527 |
| 1741282200 | 11.775 | 0.17 | 1.42 | 11.7 | 12.46 | 11.42 | 140655 |
| 1741195800 | 11.61 | 0.8 | 7.40 | 12.45 | 12.92 | 11.445 | 666278 |
| 1741109400 | 10.81 | -1.61 | -12.93 | 11.27 | 11.615 | 10.605 | 236424 |
| 1741023000 | 12.415 | 0.15 | 1.18 | 12.56 | 12.96 | 11.89 | 506289 |
| 1740763800 | 12.27 | -0.91 | -6.90 | 12.27 | 12.27 | 12.27 | 266400 |
| 1740677400 | 13.18 | -1.04 | -7.28 | 13.37 | 13.885 | 13.04 | 328933 |
| 1740591000 | 14.215 | -0.18 | -1.22 | 14.215 | 14.215 | 14.215 | 92178 |
| 1740504600 | 14.39 | -1.75 | -10.81 | 14.39 | 14.39 | 14.39 | 440504 |
| 1740418200 | 16.135 | -1.61 | -9.05 | 16.135 | 16.135 | 16.135 | 324637 |
| 1740159000 | 17.74 | -0.42 | -2.29 | 17.74 | 17.74 | 17.74 | 246794 |
| 1740072600 | 18.155 | -0.95 | -4.97 | 18.94 | 19.685 | 17.9 | 699817 |
| 1739986200 | 19.105 | 0.59 | 3.16 | 18.97 | 19.59 | 18.115 | 363249 |
| 1739899800 | 18.52 | 0.27 | 1.48 | 18.52 | 18.52 | 18.52 | 188907 |
| 1739813400 | 18.25 | 0.25 | 1.42 | 18.47 | 18.47 | 18.175 | 465731 |
| 1739554200 | 17.995 | -0.16 | -0.88 | 17.995 | 17.995 | 17.995 | 170532 |
| 1739467800 | 18.155 | 1.41 | 8.39 | 18.155 | 18.155 | 18.155 | 206658 |
| 1739381400 | 16.75 | -1.19 | -6.63 | 17.09 | 17.72 | 16.309999 | 200302 |
| 1739295000 | 17.94 | 0.78 | 4.55 | 17.94 | 17.94 | 17.94 | 260199 |
| 1739208600 | 17.16 | 1.34 | 8.47 | 17.16 | 17.16 | 17.16 | 237580 |
| 1738949400 | 15.82 | -1.08 | -6.36 | 16.16 | 16.7 | 15.13 | 510653 |
| 1738863000 | 16.895 | 0.7 | 4.35 | 16.895 | 16.895 | 16.895 | 254703 |
| 1738776600 | 16.19 | -4.86 | -23.07 | 16.07 | 16.51 | 14.495 | 1349481 |
| 1738690200 | 21.045 | 1.66 | 8.56 | 20.44 | 21.565 | 19.75 | 333081 |
| 1738603800 | 19.385 | -1.98 | -9.27 | 19.12 | 20.335 | 18.62 | 586861 |
| 1738344600 | 21.365 | -0.16 | -0.72 | 22.1 | 22.355 | 21.1 | 86058 |
| 1738258200 | 21.52 | 1.02 | 4.95 | 21.83 | 22.675 | 20.92 | 83773 |
| 1738171800 | 20.505 | 1.42 | 7.44 | 20.3 | 21.555 | 19.905 | 217142 |
| 1738085400 | 19.085 | -0.96 | -4.79 | 21.01 | 21.025 | 18.795 | 492656 |
| 1737999000 | 20.045 | -5.4 | -21.22 | 20.75 | 23.875 | 18.97 | 567314 |
| 1737739800 | 25.445 | 0.46 | 1.82 | 25.1 | 26.3 | 25.04 | 88353 |
| 1737653400 | 24.99 | -1.44 | -5.45 | 25.26 | 25.46 | 24.295 | 70913 |
| 1737567000 | 26.43 | 1.7 | 6.87 | 26.43 | 26.43 | 26.43 | 82382 |
| 1737480600 | 24.73 | -0.69 | -2.70 | 24.84 | 25.795 | 23.55 | 80190 |
| 1737394200 | 25.415 | 0.91 | 3.71 | 25.06 | 25.94 | 23.825 | 31279 |
| 1737135000 | 24.505 | 1.5 | 6.50 | 24.505 | 24.505 | 24.505 | 166536 |
| 1737048600 | 23.01 | 0.2 | 0.85 | 23.08 | 24.215 | 22.015 | 115753 |
| 1736962200 | 22.815 | 2.06 | 9.93 | 21.45 | 23.455 | 21.175 | 173977 |
| 1736875800 | 20.755 | -0.48 | -2.24 | 20.755 | 20.755 | 20.755 | 253359 |
| 1736789400 | 21.23 | 0.04 | 0.19 | 21.44 | 21.87 | 21.075 | 230196 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
