Hot Features
프리미엄
5x Long Mag7 (MAG5)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3207.5 | -174.5 | -5.16 | 3340 | 3713.5 | 3180.5 | 14755 |
| 1738863000 | 3382 | 83 | 2.52 | 3391 | 3455 | 3324.5 | 21380 |
| 1738776600 | 3299 | -311.5 | -8.63 | 3502 | 3502 | 3172 | 12440 |
| 1738690200 | 3610.5 | 194.5 | 5.69 | 3421 | 3646 | 3326.5 | 11090 |
| 1738603800 | 3416 | -639.5 | -15.77 | 3347 | 3865.5 | 3152 | 17594 |
| 1738344600 | 4055.5 | 477.5 | 13.35 | 3831 | 4144.5 | 3801 | 9577 |
| 1738258200 | 3578 | -56.5 | -1.55 | 3845 | 4071 | 3425.5 | 9597 |
| 1738171800 | 3634.5 | -25.5 | -0.70 | 3925 | 4008 | 3611.5 | 8547 |
| 1738085400 | 3660 | 268 | 7.90 | 3593 | 3918.5 | 3390 | 7165 |
| 1737999000 | 3392 | -683 | -16.76 | 3283 | 3779.5 | 2651 | 28048 |
| 1737739800 | 4075 | -14 | -0.34 | 4150 | 4241 | 4027 | 3653 |
| 1737653400 | 4089 | -74.5 | -1.79 | 3958 | 4129 | 3922 | 6141 |
| 1737567000 | 4163.5 | 456.5 | 12.31 | 3964 | 4175.5 | 3909 | 10134 |
| 1737480600 | 3707 | -339.5 | -8.39 | 3890 | 4027 | 3578 | 11234 |
| 1737394200 | 4046.5 | 85.5 | 2.16 | 3968 | 4099.5 | 3833.5 | 5171 |
| 1737135000 | 3961 | 272 | 7.37 | 3633 | 3964 | 3607.5 | 8744 |
| 1737048600 | 3689 | -81 | -2.15 | 4091 | 4114.5 | 3671.5 | 7793 |
| 1736962200 | 3770 | 350 | 10.23 | 3320 | 3795 | 3262 | 2194 |
| 1736875800 | 3420 | 192.5 | 5.96 | 3651 | 3755.5 | 3367 | 4567 |
| 1736789400 | 3227.5 | -209 | -6.08 | 3371 | 3383 | 3155.5 | 10197 |
| 1736530200 | 3436.5 | -262.5 | -7.10 | 3692 | 3758.5 | 3277.5 | 5555 |
| 1736443800 | 3699 | -17 | -0.46 | 3773 | 3773 | 3613.5 | 718 |
| 1736357400 | 3716 | -215 | -5.47 | 3790 | 3897 | 3587 | 7202 |
| 1736271000 | 3931 | -410.5 | -9.46 | 4276 | 4336.5 | 3722 | 8982 |
| 1736184600 | 4341.5 | 583.5 | 15.53 | 4015 | 4398 | 4003.5 | 11917 |
| 1735925400 | 3758 | 182.5 | 5.10 | 3614 | 3776 | 3489 | 3316 |
| 1735839000 | 3575.5 | -462 | -11.44 | 3870 | 3876 | 3393.5 | 13080 |
| 1735666200 | 4037.5 | 99.5 | 2.53 | 4046 | 4080 | 4010 | 317 |
| 1735579800 | 3938 | -266.5 | -6.34 | 4097 | 4146 | 3767.5 | 5429 |
| 1735320600 | 4204.5 | -264.5 | -5.92 | 4600 | 4671 | 3956 | 12190 |
| 1735061400 | 4469 | 164.5 | 3.82 | 4600 | 4600 | 4383.5 | 1708 |
| 1734975000 | 4304.5 | 5.5 | 0.13 | 4354 | 4455 | 4014 | 9953 |
| 1734715800 | 4299 | -54 | -1.24 | 3913 | 4407.5 | 3506.5 | 36661 |
| 1734629400 | 4353 | -859.5 | -16.49 | 4248 | 4467.5 | 4173 | 15152 |
| 1734543000 | 5212.5 | 164 | 3.25 | 5033 | 5285 | 4867.5 | 6299 |
| 1734456600 | 5048.5 | 176 | 3.61 | 5174 | 5183 | 4871.5 | 12685 |
| 1734370200 | 4872.5 | 499.5 | 11.42 | 4610 | 4891 | 4552.5 | 5451 |
| 1734111000 | 4373 | -293.5 | -6.29 | 4480 | 4643.5 | 4318.5 | 9745 |
| 1734024600 | 4666.5 | 154 | 3.41 | 4747 | 4755.5 | 4470.5 | 13336 |
| 1733938200 | 4512.5 | 430.5 | 10.55 | 4203 | 4524.5 | 4135 | 12059 |
| 1733851800 | 4082 | 271 | 7.11 | 3885 | 4327.5 | 3859.5 | 10225 |
| 1733765400 | 3811 | -2 | -0.05 | 3907 | 4266 | 3704.5 | 15440 |
| 1733506200 | 3813 | 165.5 | 4.54 | 3643 | 3828 | 3614.5 | 2860 |
| 1733419800 | 3647.5 | 217.5 | 6.34 | 3515 | 3679 | 3492 | 7133 |
| 1733333400 | 3430 | 178 | 5.47 | 3333 | 3480.5 | 3313 | 4465 |
| 1733247000 | 3252 | 109.5 | 3.48 | 3150 | 3262 | 3068 | 2925 |
| 1733160600 | 3142.5 | 290 | 10.17 | 2907 | 3210 | 2901.5 | 4627 |
| 1732901400 | 2852.5 | 56.5 | 2.02 | 2815 | 2862 | 2701 | 847 |
| 1732815000 | 2796 | 119 | 4.45 | 2820 | 2822 | 2777.5 | 1667 |
| 1732728600 | 2677 | -212.5 | -7.35 | 2848 | 2902 | 2647.5 | 4230 |
| 1732642200 | 2889.5 | 61.5 | 2.17 | 2712 | 2920 | 2657.5 | 2258 |
| 1732555800 | 2828 | 61 | 2.20 | 2864 | 2944 | 2748 | 2909 |
| 1732296600 | 2767 | 40.5 | 1.49 | 2783 | 2794 | 2743 | 2143 |
| 1732210200 | 2726.5 | -46.5 | -1.68 | 2842 | 3068 | 2522.25 | 14051 |
| 1732123800 | 2773 | -136 | -4.68 | 3006 | 3077 | 2703.5 | 2236 |
| 1732037400 | 2909 | 82 | 2.90 | 2740 | 2922 | 2630.5 | 2387 |
| 1731951000 | 2827 | 108.5 | 3.99 | 2829 | 2881.5 | 2695 | 2458 |
| 1731691800 | 2718.5 | -286.5 | -9.53 | 2763 | 2881.5 | 2654 | 3423 |
| 1731605400 | 3005 | -81 | -2.62 | 3188 | 3205 | 2928.5 | 3714 |
| 1731519000 | 3086 | -36.5 | -1.17 | 3200 | 3239 | 2895 | 12597 |
| 1731432600 | 3122.5 | -5.5 | -0.18 | 3179 | 3238.5 | 2909 | 13364 |
| 1731346200 | 3128 | 168.5 | 5.69 | 3063 | 3269 | 2979 | 13020 |
