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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 375.325 | -1.73 | -0.46 | 375.9 | 375.9 | 372.15 | 78500 |
| 1731951000 | 377.05 | 0.28 | 0.07 | 373.8 | 377.05 | 373.8 | 24273 |
| 1731691800 | 376.775 | -1.23 | -0.32 | 376.8 | 376.9 | 376.5 | 529144 |
| 1731605400 | 378 | -0.6 | -0.16 | 378 | 378 | 378 | 10867 |
| 1731519000 | 378.6 | 0.23 | 0.06 | 378.5 | 378.6 | 378.5 | 25734 |
| 1731432600 | 378.375 | -4.2 | -1.10 | 378.375 | 378.375 | 378.375 | 17207 |
| 1731346200 | 382.575 | 4.65 | 1.23 | 380.25 | 382.575 | 380.25 | 1605 |
| 1731087000 | 377.925 | -2.13 | -0.56 | 379.4 | 379.4 | 377 | 3695 |
| 1731000600 | 380.05 | 1.82 | 0.48 | 382.8 | 383.15 | 380.05 | 8028 |
| 1730914200 | 378.225 | -0.6 | -0.16 | 382.8 | 382.8 | 378.225 | 10113 |
| 1730827800 | 378.825 | 0.18 | 0.05 | 378.825 | 378.825 | 378.825 | 2337 |
| 1730741400 | 378.65 | -1.2 | -0.32 | 378.65 | 378.65 | 378.65 | 1208 |
| 1730482200 | 379.85 | 2.15 | 0.57 | 374.45 | 379.85 | 372.65 | 7493 |
| 1730395800 | 377.7 | -1.03 | -0.27 | 375.25 | 377.7 | 375.2 | 16548 |
| 1730309400 | 378.725 | -0.55 | -0.15 | 378.725 | 378.725 | 378.725 | 1539 |
| 1730223000 | 379.275 | -5.13 | -1.33 | 379.275 | 379.275 | 379.275 | 3379 |
| 1730136600 | 384.4 | -0.45 | -0.12 | 384.4 | 384.4 | 384.4 | 11321 |
| 1729873800 | 384.85 | 5.23 | 1.38 | 381.95 | 384.85 | 379.3 | 7282 |
| 1729787400 | 379.625 | 1.18 | 0.31 | 381.25 | 381.25 | 379.625 | 20945 |
| 1729701000 | 378.45 | -1.68 | -0.44 | 378.45 | 378.45 | 378.45 | 5960 |
| 1729614600 | 380.125 | -1.13 | -0.30 | 380.55 | 380.55 | 378.8 | 22284 |
| 1729528200 | 381.25 | -1.8 | -0.47 | 382.25 | 382.25 | 381.25 | 2870 |
| 1729269000 | 383.05 | 0.8 | 0.21 | 382.75 | 383.05 | 382.75 | 7219 |
| 1729182600 | 382.25 | -0.35 | -0.09 | 382.25 | 382.25 | 382.25 | 2763 |
| 1729096200 | 382.6 | 3 | 0.79 | 380.65 | 382.6 | 380.65 | 18346 |
| 1729009800 | 379.6 | -2.35 | -0.62 | 379.4 | 379.6 | 378.45 | 10809 |
| 1728923400 | 381.95 | 0.35 | 0.09 | 381.55 | 381.95 | 381.55 | 4736 |
| 1728664200 | 381.6 | 1.8 | 0.47 | 381.6 | 381.6 | 381.6 | 2550 |
| 1728577800 | 379.8 | 0.1 | 0.03 | 382.15 | 382.15 | 379.8 | 5046 |
| 1728491400 | 379.7 | -0.58 | -0.15 | 381.85 | 382.2 | 378.6 | 2432 |
| 1728405000 | 380.275 | -2.35 | -0.61 | 381.65 | 381.65 | 379.05 | 43372 |
| 1728318600 | 382.625 | 0.63 | 0.16 | 382.625 | 382.625 | 382.625 | 2559 |
| 1728059400 | 382 | 1.45 | 0.38 | 378.9 | 382 | 378.9 | 4388 |
| 1727973000 | 380.55 | 1.03 | 0.27 | 382.7 | 382.7 | 379.8 | 3361 |
| 1727886600 | 379.525 | -0.28 | -0.07 | 380.85 | 380.85 | 379.525 | 4471 |
| 1727800200 | 379.8 | 0.23 | 0.06 | 382.5 | 382.5 | 379.8 | 5633 |
| 1727713800 | 379.575 | -2.78 | -0.73 | 383.25 | 383.25 | 379.575 | 4155 |
| 1727454600 | 382.35 | 2.7 | 0.71 | 382.35 | 382.35 | 382.35 | 1671 |
| 1727368200 | 379.65 | 3 | 0.80 | 381.1 | 381.45 | 379.65 | 3706 |
| 1727281800 | 376.65 | 0.82 | 0.22 | 377.6 | 378.7 | 376.65 | 6511 |
| 1727195400 | 375.825 | 2.18 | 0.58 | 374.9 | 375.825 | 374.9 | 10686 |
| 1727109000 | 373.65 | -0.7 | -0.19 | 373.35 | 374.8 | 373.35 | 17792 |
| 1726849800 | 374.35 | -3.65 | -0.97 | 374.35 | 374.35 | 374.35 | 1641 |
| 1726763400 | 378 | 4.77 | 1.28 | 378 | 378 | 378 | 3188 |
| 1726677000 | 373.225 | -3.2 | -0.85 | 373.225 | 373.225 | 373.225 | 3256 |
| 1726590600 | 376.425 | 5.85 | 1.58 | 374.5 | 376.425 | 374.5 | 6045 |
| 1726504200 | 370.575 | -1.55 | -0.42 | 372.35 | 372.35 | 370.575 | 1758 |
| 1726245000 | 372.125 | 6.1 | 1.67 | 370.85 | 372.125 | 370.85 | 4021 |
| 1726158600 | 366.025 | 4.35 | 1.20 | 364.75 | 368.25 | 364.75 | 1040 |
| 1726072200 | 361.675 | 0.82 | 0.23 | 363.9 | 363.9 | 361.675 | 10120 |
| 1725985800 | 360.85 | -0.05 | -0.01 | 361.65 | 361.65 | 360.85 | 8649 |
| 1725899400 | 360.9 | 3.15 | 0.88 | 361.85 | 361.85 | 360.9 | 10086 |
| 1725640200 | 357.75 | -4.65 | -1.28 | 359.3 | 359.3 | 357.75 | 5851 |
| 1725553800 | 362.4 | -1.65 | -0.45 | 365.25 | 365.25 | 362.4 | 3105 |
| 1725467400 | 364.05 | -2.6 | -0.71 | 366.15 | 366.15 | 361.95 | 3056 |
| 1725381000 | 366.65 | -4.23 | -1.14 | 371.35 | 371.35 | 366.65 | 3848 |
| 1725294600 | 370.875 | 0.2 | 0.05 | 368.7 | 372.55 | 368.7 | 1196 |
