Hot Features
프리미엄
Rize Enviro Etf (LVNG)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 380.15 | -1.65 | -0.43 | 381.3 | 381.3 | 380.15 | 316818 |
| 1739899800 | 381.8 | 1.07 | 0.28 | 378.9 | 381.8 | 378.85 | 33477 |
| 1739813400 | 380.725 | -1.98 | -0.52 | 382.1 | 382.2 | 377.1 | 448811 |
| 1739554200 | 382.7 | 3.52 | 0.93 | 379.4 | 382.7 | 379.4 | 116610 |
| 1739467800 | 379.175 | 1.35 | 0.36 | 380.55 | 380.55 | 379.175 | 172612 |
| 1739381400 | 377.825 | -2.68 | -0.70 | 377.825 | 377.825 | 377.825 | 308627 |
| 1739295000 | 380.5 | 0.38 | 0.10 | 382.2 | 382.2 | 380.5 | 108762 |
| 1739208600 | 380.125 | 3.25 | 0.86 | 379.75 | 380.55 | 379.75 | 25843 |
| 1738949400 | 376.875 | -1.98 | -0.52 | 381.75 | 381.75 | 376.875 | 3878 |
| 1738863000 | 378.85 | 6.88 | 1.85 | 376.1 | 378.85 | 375.5 | 10978 |
| 1738776600 | 371.975 | -1.2 | -0.32 | 369.4 | 371.975 | 369.4 | 6449 |
| 1738690200 | 373.175 | 2.1 | 0.57 | 372.8 | 374.05 | 370.6 | 4505 |
| 1738603800 | 371.075 | -6.48 | -1.72 | 368.15 | 371.075 | 368.15 | 6448 |
| 1738344600 | 377.55 | 1.93 | 0.51 | 377.55 | 377.55 | 377.55 | 2472 |
| 1738258200 | 375.625 | 2.9 | 0.78 | 375.625 | 375.625 | 375.625 | 1621 |
| 1738171800 | 372.725 | 1.83 | 0.49 | 372.725 | 372.725 | 372.725 | 1271 |
| 1738085400 | 370.9 | -2.08 | -0.56 | 374.3 | 374.3 | 370.9 | 378 |
| 1737999000 | 372.975 | -6.7 | -1.76 | 374.7 | 374.7 | 372.975 | 707 |
| 1737739800 | 379.675 | -1.7 | -0.45 | 380.45 | 380.45 | 379.675 | 2095 |
| 1737653400 | 381.375 | -1.03 | -0.27 | 380.15 | 381.375 | 380.15 | 4750 |
| 1737567000 | 382.4 | 1.17 | 0.31 | 383.3 | 383.3 | 382.4 | 2577 |
| 1737480600 | 381.225 | 1 | 0.26 | 381.4 | 381.4 | 381.225 | 2437 |
| 1737394200 | 380.225 | -0.03 | -0.01 | 381.35 | 381.35 | 378.85 | 8993 |
| 1737135000 | 380.25 | 5.13 | 1.37 | 377.95 | 380.25 | 377.95 | 7009 |
| 1737048600 | 375.125 | 2.6 | 0.70 | 374.45 | 375.125 | 373.2 | 8021 |
| 1736962200 | 372.525 | 1.42 | 0.38 | 370.9 | 372.525 | 370.9 | 11296 |
| 1736875800 | 371.1 | 6.08 | 1.66 | 369.05 | 371.1 | 369.05 | 6002 |
| 1736789400 | 365.025 | 0.6 | 0.16 | 362.85 | 365.025 | 362.85 | 676 |
| 1736530200 | 364.425 | -3.28 | -0.89 | 369.05 | 369.05 | 364.425 | 3388 |
| 1736443800 | 367.7 | -1.45 | -0.39 | 367.7 | 367.7 | 367.7 | 2805 |
| 1736357400 | 369.15 | 1.67 | 0.46 | 369.35 | 369.35 | 366.3 | 1899 |
| 1736271000 | 367.475 | -2.35 | -0.64 | 366.55 | 367.475 | 366.55 | 13364 |
| 1736184600 | 369.825 | 4.57 | 1.25 | 365.7 | 369.825 | 365.7 | 4405 |
| 1735925400 | 365.25 | -1.58 | -0.43 | 364.15 | 366.55 | 364.15 | 638 |
| 1735839000 | 366.825 | 5.35 | 1.48 | 365.7 | 366.825 | 365.7 | 1994 |
| 1735666200 | 361.475 | 0 | 0.00 | 361.475 | 361.475 | 361.475 | 120 |
| 1735579800 | 361.475 | -1.13 | -0.31 | 363.05 | 363.05 | 360 | 2867 |
| 1735320600 | 362.6 | -3.6 | -0.98 | 365.7 | 367.05 | 362.6 | 6438 |
| 1735061400 | 366.2 | 4.4 | 1.22 | 366.2 | 366.2 | 366.2 | 1220 |
| 1734975000 | 361.8 | -0.6 | -0.17 | 360.7 | 363.65 | 360.7 | 8502 |
| 1734715800 | 362.4 | 1.32 | 0.37 | 362.4 | 362.4 | 362.4 | 14693 |
| 1734629400 | 361.075 | -6.33 | -1.72 | 362.1 | 362.1 | 361.075 | 7246 |
| 1734543000 | 367.4 | -0.1 | -0.03 | 369.75 | 369.75 | 367.4 | 7756 |
| 1734456600 | 367.5 | -3.65 | -0.98 | 370.3 | 370.3 | 367.5 | 18062 |
| 1734370200 | 371.15 | -2.95 | -0.79 | 373.75 | 373.75 | 370.65 | 6452 |
| 1734111000 | 374.1 | -1.33 | -0.35 | 376.85 | 376.85 | 374.1 | 3093 |
| 1734024600 | 375.425 | -1.63 | -0.43 | 377.9 | 377.9 | 374.85 | 977 |
| 1733938200 | 377.05 | -0.03 | -0.01 | 377.7 | 377.75 | 376.6 | 4824 |
| 1733851800 | 377.075 | -2.43 | -0.64 | 377.075 | 377.075 | 377.075 | 4873 |
| 1733765400 | 379.5 | 0 | 0.00 | 378 | 380.75 | 378 | 3567 |
| 1733506200 | 379.5 | -0.48 | -0.13 | 380.7 | 380.7 | 379.5 | 1728 |
| 1733419800 | 379.975 | 0.43 | 0.11 | 378.95 | 379.975 | 378.45 | 19529 |
| 1733333400 | 379.55 | -0.25 | -0.07 | 379.55 | 379.55 | 379.55 | 4252 |
| 1733247000 | 379.8 | -1.35 | -0.35 | 380.6 | 382.3 | 378.7 | 9234 |
| 1733160600 | 381.15 | 1.07 | 0.28 | 377.6 | 381.15 | 377.6 | 2368 |
| 1732901400 | 380.075 | -0.53 | -0.14 | 380.8 | 380.8 | 378.7 | 12610 |
| 1732815000 | 380.6 | 0.1 | 0.03 | 381.4 | 381.5 | 380.6 | 3616 |
| 1732728600 | 380.5 | -3.38 | -0.88 | 383.3 | 383.3 | 380.5 | 7092 |
| 1732642200 | 383.875 | -3.08 | -0.79 | 383.875 | 383.875 | 383.875 | 5946 |
| 1732555800 | 386.95 | 5.18 | 1.36 | 386.45 | 386.95 | 385.35 | 31254 |
| 1732296600 | 381.775 | 3.27 | 0.87 | 380.35 | 381.775 | 378.85 | 12006 |
| 1732210200 | 378.5 | 4.38 | 1.17 | 374 | 378.5 | 373.95 | 13196 |
| 1732123800 | 374.125 | -1.2 | -0.32 | 373.5 | 376.55 | 373.5 | 20113 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
