Hot Features
프리미엄
L&g Div Eur Xuk (LDEG)
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 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 1119.8 | -10.7 | -0.95 | 1121.6 | 1121.6 | 1119.7 | 3198 |
| 1740591000 | 1130.5 | 14 | 1.25 | 1131.6 | 1132.5 | 1125 | 3399 |
| 1740504600 | 1116.5 | 8 | 0.72 | 1116.5 | 1116.5 | 1116.5 | 365 |
| 1740418200 | 1108.5 | 5.2 | 0.47 | 1119.8 | 1123.1 | 1099.2 | 5588 |
| 1740159000 | 1103.3 | 4.3 | 0.39 | 1103.6 | 1103.6 | 1101.7 | 2794 |
| 1740072600 | 1099 | 0.3 | 0.03 | 1099 | 1099 | 1099 | 962 |
| 1739986200 | 1098.7 | -16 | -1.44 | 1105.8 | 1106.5 | 1089.1 | 168 |
| 1739899800 | 1114.7 | 4 | 0.36 | 1114.7 | 1114.7 | 1114.7 | 134 |
| 1739813400 | 1110.7 | 7.2 | 0.65 | 1109 | 1126.8 | 1096.9 | 7545 |
| 1739554200 | 1103.5 | -0.1 | -0.01 | 1113 | 1118.7 | 1091.8 | 5038 |
| 1739467800 | 1103.6 | 8.5 | 0.78 | 1106.6 | 1118.5 | 1103.3 | 2466 |
| 1739381400 | 1095.1 | 1.6 | 0.15 | 1097 | 1097 | 1095.1 | 3769 |
| 1739295000 | 1093.5 | 3.5 | 0.32 | 1093.8 | 1107.2 | 1085.7 | 5314 |
| 1739208600 | 1090 | 4.7 | 0.43 | 1086.8 | 1103.9 | 1082.8 | 5556 |
| 1738949400 | 1085.3 | -2.7 | -0.25 | 1085.3 | 1085.3 | 1085.3 | 3676 |
| 1738863000 | 1088 | 22.6 | 2.12 | 1088 | 1088 | 1088 | 3581 |
| 1738776600 | 1065.4 | 0.6 | 0.06 | 1065.4 | 1065.4 | 1065.4 | 10 |
| 1738690200 | 1064.8 | 9.7 | 0.92 | 1064.8 | 1064.8 | 1064.8 | 16 |
| 1738603800 | 1055.1 | -22.1 | -2.05 | 1062.6 | 1072.4 | 1041.8 | 1708 |
| 1738344600 | 1077.2 | -2.8 | -0.26 | 1081.4 | 1081.5 | 1064.7 | 2190 |
| 1738258200 | 1080 | 5.1 | 0.47 | 1088 | 1093.2 | 1062.3 | 107 |
| 1738171800 | 1074.9 | 4.9 | 0.46 | 1068.6 | 1084.3 | 1068.3 | 979 |
| 1738085400 | 1070 | -2.6 | -0.24 | 1070 | 1070 | 1070 | 1658 |
| 1737999000 | 1072.6 | 0.6 | 0.06 | 1071.6 | 1087.5 | 1064.5 | 31019 |
| 1737739800 | 1072 | -2.1 | -0.20 | 1072 | 1072 | 1072 | 2643 |
| 1737653400 | 1074.1 | 4 | 0.37 | 1074.1 | 1074.1 | 1074.1 | 929 |
| 1737567000 | 1070.1 | 2.1 | 0.20 | 1070.1 | 1070.1 | 1070.1 | 412 |
| 1737480600 | 1068 | 0.9 | 0.08 | 1068.2 | 1068.2 | 1065.8 | 2773 |
| 1737394200 | 1067.1 | 3 | 0.28 | 1067.6 | 1079.9 | 1062.3 | 2734 |
| 1737135000 | 1064.1 | 12.8 | 1.22 | 1066.2 | 1074.7 | 1051.9 | 2437 |
| 1737048600 | 1051.3 | 4.7 | 0.45 | 1051.3 | 1051.3 | 1051.3 | 11 |
| 1736962200 | 1046.6 | 12.4 | 1.20 | 1046.6 | 1046.6 | 1046.6 | 433 |
| 1736875800 | 1034.2 | 9.2 | 0.90 | 1040 | 1040 | 1029.4 | 4280 |
| 1736789400 | 1025 | -0.9 | -0.09 | 1022.8 | 1027.1 | 1022.8 | 255 |
| 1736530200 | 1025.9 | -8.9 | -0.86 | 1025.9 | 1025.9 | 1025.9 | 212 |
| 1736443800 | 1034.8 | 9.5 | 0.93 | 1026 | 1046.2 | 1026 | 7113 |
| 1736357400 | 1025.3 | 6.4 | 0.63 | 1025.3 | 1025.3 | 1025.3 | 339 |
| 1736271000 | 1018.9 | -0.5 | -0.05 | 1012.6 | 1022.1 | 1010.7 | 937 |
| 1736184600 | 1019.4 | 12.4 | 1.23 | 1009.4 | 1028.8 | 1005.7 | 672 |
| 1735925400 | 1007 | 0.7 | 0.07 | 1005.8 | 1021.1 | 996.3 | 8537 |
| 1735839000 | 1006.3 | 12.25 | 1.23 | 997.5 | 1018.2 | 991.95 | 176 |
| 1735666200 | 994.05 | 0 | 0.00 | 994.05 | 994.05 | 994.05 | 39 |
| 1735579800 | 994.05 | 0.55 | 0.06 | 994.7 | 997.55 | 986.7 | 166 |
| 1735320600 | 993.5 | 3.7 | 0.37 | 993.5 | 993.5 | 993.5 | 73 |
| 1735061400 | 989.8 | 1.6 | 0.16 | 999 | 999 | 985.5 | 81 |
| 1734975000 | 988.2 | 4 | 0.41 | 988.2 | 988.2 | 988.2 | 61 |
| 1734715800 | 984.2 | 1.8 | 0.18 | 976 | 984.95 | 971.3 | 116 |
| 1734629400 | 982.4 | -10.75 | -1.08 | 984.5 | 986 | 977.95 | 95 |
| 1734543000 | 993.15 | -0.1 | -0.01 | 997.6 | 997.6 | 993.15 | 18 |
| 1734456600 | 993.25 | -9.25 | -0.92 | 993.25 | 993.25 | 993.25 | 9 |
| 1734370200 | 1002.5 | -9.1 | -0.90 | 1012 | 1012 | 997.55 | 140 |
| 1734111000 | 1011.6 | 6.7 | 0.67 | 1011.6 | 1011.6 | 1011.6 | 13 |
| 1734024600 | 1004.9 | -6.1 | -0.60 | 1004.4 | 1018.4 | 1000.5 | 16 |
| 1733938200 | 1011 | -2.4 | -0.24 | 1019.8 | 1019.8 | 1005.7 | 1339 |
| 1733851800 | 1013.4 | -5.2 | -0.51 | 1018 | 1018 | 1013.4 | 280 |
| 1733765400 | 1018.6 | -2 | -0.20 | 1024.8 | 1036.1 | 1013.4 | 840 |
| 1733506200 | 1020.6 | -2.3 | -0.22 | 1023.6 | 1023.6 | 1016.8 | 4523 |
| 1733419800 | 1022.9 | 12.5 | 1.24 | 1022.9 | 1022.9 | 1022.9 | 12 |
| 1733333400 | 1010.4 | 2 | 0.20 | 1010.4 | 1010.4 | 1010.4 | 3 |
| 1733247000 | 1008.4 | 7.3 | 0.73 | 1008.4 | 1008.4 | 1008.4 | 193 |
| 1733160600 | 1001.1 | 0.75 | 0.07 | 1001.1 | 1001.1 | 1001.1 | 104 |
| 1732901400 | 1000.35 | 1.1 | 0.11 | 998.5 | 1001.6 | 992.1 | 4397 |
| 1732815000 | 999.25 | 3.35 | 0.34 | 999.25 | 999.25 | 999.25 | 91 |
