Hot Features
프리미엄
Mstr 3xl � (LMI3)
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 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 10102.5 | -2 | -22.49 | 10555 | 11196.5 | 8833.5 | 12844 |
| 1737394200 | 13033.5 | 2 | 19.57 | 12400 | 13758 | 10050 | 10601 |
| 1737135000 | 10900 | 2 | 26.67 | 9516 | 11039.5 | 9516 | 15410 |
| 1737048600 | 8605 | 129 | 1.52 | 8500 | 8761 | 7546 | 7368 |
| 1736962200 | 8476 | 1 | 18.45 | 7650 | 8716 | 7103.5 | 10132 |
| 1736875800 | 7156 | 1 | 26.50 | 7000 | 7868.5 | 6792 | 7212 |
| 1736789400 | 5657 | -852 | -13.09 | 6100 | 7438.5 | 5147 | 9423 |
| 1736530200 | 6509 | -290 | -4.27 | 7531 | 8358 | 6108 | 9559 |
| 1736443800 | 6799 | -125.5 | -1.81 | 6137 | 7011.5 | 6137 | 6455 |
| 1736357400 | 6924.5 | -1 | -18.59 | 7159 | 7910 | 6550 | 5322 |
| 1736271000 | 8505.5 | -791 | -8.51 | 9900 | 10278 | 7477 | 10700 |
| 1736184600 | 9296.5 | 2 | 36.14 | 8389 | 9587.5 | 7517 | 14607 |
| 1735925400 | 6828.5 | 1 | 18.36 | 5707 | 6968.5 | 5391 | 6776 |
| 1735839000 | 5769.5 | -891.5 | -13.38 | 6000 | 6594 | 5438 | 23386 |
| 1735666200 | 6661 | 391 | 6.24 | 7000 | 7000 | 6184 | 11365 |
| 1735579800 | 6270 | -1 | -22.47 | 7899 | 7899 | 5886.5 | 15954 |
| 1735320600 | 8087 | 48.5 | 0.60 | 9000 | 9275 | 7547.5 | 6186 |
| 1735061400 | 8038.5 | -1 | -13.89 | 8888 | 9750 | 7389 | 2393 |
| 1734975000 | 9335.5 | -1 | -10.09 | 11075 | 11332 | 8955.5 | 6104 |
| 1734715800 | 10383 | 574.5 | 5.86 | 8593 | 10709.5 | 6320 | 36015 |
| 1734629400 | 9808.5 | -4 | -29.81 | 11648 | 16872 | 9270.5 | 19402 |
| 1734543000 | 13974.5 | -1 | -9.19 | 13864 | 17477 | 12818.5 | 8527 |
| 1734456600 | 15388.5 | -4 | -20.85 | 18000 | 19703.5 | 14542 | 8287 |
| 1734370200 | 19443 | 3 | 22.69 | 19898 | 20883.5 | 17454 | 10104 |
| 1734111000 | 15847.5 | -866.5 | -5.18 | 16191 | 17622 | 15143.5 | 3237 |
| 1734024600 | 16714 | -380.5 | -2.23 | 17777 | 18648.5 | 16007 | 5588 |
| 1733938200 | 17094.5 | 4 | 35.27 | 14686 | 17261 | 14366 | 5676 |
| 1733851800 | 12637.5 | -2 | -15.03 | 14545 | 16500 | 12358 | 6263 |
| 1733765400 | 14873 | -1 | -8.81 | 16000 | 18261 | 14013 | 8210 |
| 1733506200 | 16310 | -1 | -6.41 | 16126 | 18000 | 15467 | 6111 |
| 1733419800 | 17427 | 3 | 22.42 | 22196 | 23879 | 16822.5 | 20744 |
| 1733333400 | 14235.5 | -1 | -9.26 | 15600 | 17748.5 | 13910 | 4017 |
| 1733247000 | 15688 | -489.5 | -3.03 | 15828 | 16988 | 12620.5 | 10248 |
| 1733160600 | 16177.5 | -1 | -9.38 | 15526 | 17935.5 | 15135.5 | 5789 |
| 1732901400 | 17852 | 1 | 7.73 | 17300 | 20290 | 17046.5 | 10365 |
| 1732815000 | 16571.5 | 785 | 4.97 | 16181 | 17798 | 15487.5 | 1418 |
| 1732728600 | 15786.5 | -2 | -14.01 | 16300 | 17106 | 14545 | 18132 |
| 1732642200 | 18358 | -3 | -16.95 | 20729 | 20729 | 15633.5 | 22007 |
| 1732555800 | 22104.5 | -1 | -7.61 | 24906 | 28823 | 17499.5 | 27556 |
| 1732296600 | 23924 | -19 | -44.54 | 30900 | 33650 | 17783.5 | 33097 |
| 1732210200 | 43138 | 929 | 2.20 | 55250 | 61820 | 29594.5 | 43696 |
| 1732123800 | 42209 | 13 | 45.99 | 35252 | 47458.5 | 33034 | 40216 |
| 1732037400 | 28913 | 6 | 29.62 | 23289 | 29777.5 | 21871.5 | 25861 |
| 1731951000 | 22306 | 4 | 28.81 | 18671 | 22764 | 14782 | 21901 |
| 1731691800 | 17317 | 1 | 12.80 | 15389 | 18022.5 | 15040.5 | 9871 |
| 1731605400 | 15352.5 | -5 | -26.04 | 18189 | 22730.5 | 14305.5 | 15107 |
| 1731519000 | 20759 | 2 | 14.35 | 17643 | 24642.5 | 15214 | 27874 |
| 1731432600 | 18153.5 | 2 | 17.32 | 20339 | 21583 | 13417 | 44059 |
| 1731346200 | 15473.5 | 6 | 64.95 | 12150 | 15752 | 8593 | 70654 |
| 1731087000 | 9381 | 52.5 | 0.56 | 10116 | 10882.5 | 7000 | 13605 |
| 1731000600 | 9328.5 | 932 | 11.10 | 8411 | 9668.5 | 6375 | 13793 |
| 1730914200 | 8396.5 | 1 | 24.69 | 8128 | 9074.5 | 7663 | 19306 |
| 1730827800 | 6734 | 644 | 10.57 | 6740 | 7774 | 6342 | 6967 |
| 1730741400 | 6090 | -993.5 | -14.03 | 6471 | 7575 | 5727 | 8141 |
| 1730482200 | 7083.5 | -1 | -16.25 | 7750 | 9171.5 | 6843.5 | 7514 |
| 1730395800 | 8458 | -490.5 | -5.48 | 7997 | 9480 | 7121 | 15858 |
| 1730309400 | 8948.5 | -820 | -8.39 | 9074 | 9109.5 | 7418.5 | 10756 |
| 1730223000 | 9768.5 | 1 | 15.19 | 10124 | 10675 | 8695.5 | 20480 |
| 1730136600 | 8480.5 | 503 | 6.31 | 7873 | 8679 | 7753 | 14155 |
| 1729873800 | 7977.5 | 1 | 18.65 | 6999 | 8144.5 | 5715.5 | 16523 |
| 1729787400 | 6723.5 | 992 | 17.31 | 6000 | 6955 | 5239 | 13582 |
| 1729701000 | 5731.5 | -270 | -4.50 | 5944 | 6379 | 5229.5 | 7735 |
| 1729614600 | 6001.5 | 529 | 9.67 | 5916 | 6265.5 | 5536.5 | 12617 |
