Hot Features
프리미엄
Lyxor Msci Em (LEML)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1057 | -11.25 | -1.05 | 1057 | 1057 | 1057 | 1406 |
| 1732642200 | 1068.25 | -2.75 | -0.26 | 1068.25 | 1068.25 | 1068.25 | 0 |
| 1732555800 | 1071 | -2 | -0.19 | 1071 | 1071 | 1071 | 1080 |
| 1732296600 | 1073 | 8.25 | 0.77 | 1070 | 1073 | 1070 | 12244 |
| 1732210200 | 1064.75 | 3.25 | 0.31 | 1061.5 | 1064.75 | 1061.5 | 786 |
| 1732123800 | 1061.5 | -5.5 | -0.52 | 1061.5 | 1061.5 | 1061.5 | 1266 |
| 1732037400 | 1067 | 1 | 0.09 | 1068.5 | 1069 | 1063.5 | 48310 |
| 1731951000 | 1066 | 8 | 0.76 | 1063 | 1066 | 1062 | 23034 |
| 1731691800 | 1058 | 2.5 | 0.24 | 1056 | 1058 | 1056 | 6122 |
| 1731605400 | 1055.5 | -2 | -0.19 | 1055.5 | 1055.5 | 1055.5 | 9302 |
| 1731519000 | 1057.5 | -3.5 | -0.33 | 1064 | 1065 | 1057.5 | 13427 |
| 1731432600 | 1061 | -10 | -0.93 | 1062 | 1062 | 1059.5 | 6404 |
| 1731346200 | 1071 | -3.5 | -0.33 | 1071 | 1071 | 1071 | 45 |
| 1731087000 | 1074.5 | -19 | -1.74 | 1074.5 | 1074.5 | 1074.5 | 100 |
| 1731000600 | 1093.5 | 15 | 1.39 | 1095 | 1095 | 1093.5 | 273 |
| 1730914200 | 1078.5 | -6.25 | -0.58 | 1075 | 1078.5 | 1075 | 963 |
| 1730827800 | 1084.75 | 5.25 | 0.49 | 1083.5 | 1084.75 | 1083.5 | 279 |
| 1730741400 | 1079.5 | 4.5 | 0.42 | 1079.5 | 1079.5 | 1079.5 | 5 |
| 1730482200 | 1075 | 2.5 | 0.23 | 1075 | 1075 | 1075 | 0 |
| 1730395800 | 1072.5 | 1.75 | 0.16 | 1072.5 | 1072.5 | 1072.5 | 88 |
| 1730309400 | 1070.75 | -12 | -1.11 | 1070.75 | 1070.75 | 1070.75 | 529 |
| 1730223000 | 1082.75 | -4.75 | -0.44 | 1082.75 | 1082.75 | 1082.75 | 0 |
| 1730136600 | 1087.5 | 1.5 | 0.14 | 1083.92 | 1087.5 | 1083.92 | 6880 |
| 1729873800 | 1086 | 3.25 | 0.30 | 1085 | 1086 | 1085 | 27 |
| 1729787400 | 1082.75 | -6.25 | -0.57 | 1086.5 | 1086.5 | 1082.75 | 7025 |
| 1729701000 | 1089 | -2 | -0.18 | 1091 | 1091 | 1089 | 89 |
| 1729614600 | 1091 | 1.75 | 0.16 | 1091 | 1091 | 1091 | 0 |
| 1729528200 | 1089.25 | -11.25 | -1.02 | 1092.5 | 1092.5 | 1089.25 | 12435 |
| 1729269000 | 1100.5 | 9 | 0.82 | 1104 | 1104 | 1100.5 | 6122 |
| 1729182600 | 1091.5 | -4 | -0.37 | 1090.5 | 1091.5 | 1090 | 11422 |
| 1729096200 | 1095.5 | 16.5 | 1.53 | 1090 | 1095.5 | 1088 | 64876 |
| 1729009800 | 1079 | -23.5 | -2.13 | 1089 | 1089 | 1079 | 43522 |
| 1728923400 | 1102.5 | -1.75 | -0.16 | 1100.5 | 1102.5 | 1100.5 | 6122 |
| 1728664200 | 1104.25 | 6.5 | 0.59 | 1091.5 | 1104.25 | 1090.5 | 18704 |
| 1728577800 | 1097.75 | 3 | 0.27 | 1095 | 1097.75 | 1095 | 6126 |
| 1728491400 | 1094.75 | -2.75 | -0.25 | 1088 | 1094.75 | 1088 | 6122 |
| 1728405000 | 1097.5 | -25.75 | -2.29 | 1089 | 1097.5 | 1089 | 7140 |
| 1728318600 | 1123.25 | 11.75 | 1.06 | 1123.25 | 1123.25 | 1123.25 | 2375 |
| 1728059400 | 1111.5 | 5 | 0.45 | 1111 | 1113.5 | 1111 | 17185 |
| 1727973000 | 1106.5 | 6.75 | 0.61 | 1104.5 | 1106.5 | 1104.5 | 59993 |
| 1727886600 | 1099.75 | 19.25 | 1.78 | 1099.75 | 1099.75 | 1099.75 | 901 |
| 1727800200 | 1080.5 | 6 | 0.56 | 1075 | 1080.5 | 1075 | 35383 |
| 1727713800 | 1074.5 | -15.5 | -1.42 | 1079.5 | 1082 | 1074.5 | 58130 |
| 1727454600 | 1090 | 3.25 | 0.30 | 1088 | 1094.5 | 1088 | 47761 |
| 1727368200 | 1086.75 | 26 | 2.45 | 1088 | 1088 | 1086.75 | 109 |
| 1727281800 | 1060.75 | 2 | 0.19 | 1060.75 | 1060.75 | 1060.75 | 4 |
| 1727195400 | 1058.75 | 25 | 2.42 | 1052.5 | 1058.75 | 1052.5 | 4750 |
| 1727109000 | 1033.75 | 6.25 | 0.61 | 1033.75 | 1033.75 | 1033.75 | 0 |
| 1726849800 | 1027.5 | -1.75 | -0.17 | 1027.5 | 1027.5 | 1027.5 | 485 |
| 1726763400 | 1029.25 | 12.75 | 1.25 | 1029.25 | 1029.25 | 1029.25 | 0 |
| 1726677000 | 1016.5 | -7 | -0.68 | 1016.5 | 1016.5 | 1016.5 | 0 |
| 1726590600 | 1023.5 | 8.5 | 0.84 | 1022.5 | 1023.5 | 1022.5 | 10123 |
| 1726504200 | 1015 | -5.5 | -0.54 | 1015 | 1015 | 1015 | 0 |
| 1726245000 | 1020.5 | 5.75 | 0.57 | 1020.5 | 1020.5 | 1020.5 | 0 |
| 1726158600 | 1014.75 | 10.5 | 1.05 | 1014.75 | 1014.75 | 1014.75 | 0 |
| 1726072200 | 1004.25 | 1.75 | 0.17 | 1004.25 | 1004.25 | 1004.25 | 0 |
| 1725985800 | 1002.5 | -3.5 | -0.35 | 1003.5 | 1004 | 1002.5 | 8007 |
| 1725899400 | 1006 | 9.75 | 0.98 | 1004 | 1006 | 1004 | 6122 |
| 1725640200 | 996.25 | -13.75 | -1.36 | 996.25 | 996.25 | 996.25 | 0 |
| 1725553800 | 1010 | -3.5 | -0.35 | 1012.5 | 1012.5 | 1010 | 7367 |
| 1725467400 | 1013.5 | -6.5 | -0.64 | 1013.5 | 1013.5 | 1013.5 | 0 |
| 1725381000 | 1020 | -9 | -0.87 | 1020 | 1020 | 1020 | 0 |
| 1725294600 | 1029 | -1.25 | -0.12 | 1029 | 1029 | 1029 | 0 |
| 1725035400 | 1030.25 | -1.25 | -0.12 | 1030.25 | 1030.25 | 1030.25 | 0 |
| 1724949000 | 1031.5 | 7.25 | 0.71 | 1030.5 | 1031.5 | 1030.5 | 12244 |
| 1724862600 | 1024.25 | -2.25 | -0.22 | 1026.5 | 1026.5 | 1024 | 17639 |
