Hot Features
프리미엄
Ubsetf Mdbg (MDBG)
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 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 1029.2 | -1.1 | -0.11 | 1030.4 | 1030.4 | 1026 | 42641 |
| 1731605400 | 1030.3 | 0 | 0.00 | 1030 | 1032 | 1026.8 | 40017 |
| 1731519000 | 1030.3 | -0.1 | -0.01 | 1032.4 | 1032.4 | 1028.4 | 23416 |
| 1731432600 | 1030.4 | -1.8 | -0.17 | 1030 | 1031 | 1028.6 | 13690 |
| 1731346200 | 1032.2 | -1.4 | -0.14 | 1032.6 | 1033.8 | 1030.6 | 7224 |
| 1731087000 | 1033.6 | 1 | 0.10 | 1034.2 | 1035.2 | 1033.6 | 18496 |
| 1731000600 | 1032.6 | 3.7 | 0.36 | 1029.4 | 1032.6 | 1029.2 | 24107 |
| 1730914200 | 1028.9 | -2.6 | -0.25 | 1029.2 | 1030.6 | 1028.6 | 16922 |
| 1730827800 | 1031.5 | -1.9 | -0.18 | 1033.2 | 1034.2 | 1031 | 5953 |
| 1730741400 | 1033.4 | 0.9 | 0.09 | 1032.8 | 1034 | 1032.8 | 13846 |
| 1730482200 | 1032.5 | -0.9 | -0.09 | 1033.2 | 1036 | 1031.8 | 8760 |
| 1730395800 | 1033.4 | -0.6 | -0.06 | 1033.2 | 1033.4 | 1033 | 17160 |
| 1730309400 | 1034 | 1 | 0.10 | 1034.2 | 1036.2 | 1033.4 | 19913 |
| 1730223000 | 1033 | -0.3 | -0.03 | 1033.2 | 1034.4 | 1031.8 | 15017 |
| 1730136600 | 1033.3 | -2.5 | -0.24 | 1033.4 | 1035.2 | 1032.4 | 46360 |
| 1729873800 | 1035.8 | -1.4 | -0.13 | 1036.2 | 1037.8 | 1035.6 | 45415 |
| 1729787400 | 1037.2 | 2.1 | 0.20 | 1036.2 | 1037.6 | 1034.8 | 108055 |
| 1729701000 | 1035.1 | -1.2 | -0.12 | 1031.8 | 1036.6 | 1031.8 | 24832 |
| 1729614600 | 1036.3 | -1.2 | -0.12 | 1035 | 1037.4 | 1035 | 29854 |
| 1729528200 | 1037.5 | -4.1 | -0.39 | 1040.4 | 1040.4 | 1036.8 | 13289 |
| 1729269000 | 1041.6 | 1.9 | 0.18 | 1038.6 | 1041.6 | 1038.4 | 25058 |
| 1729182600 | 1039.7 | -2.2 | -0.21 | 1039.4 | 1041.4 | 1039.2 | 33332 |
| 1729096200 | 1041.9 | 1.6 | 0.15 | 1040.6 | 1042.4 | 1040.6 | 14479 |
| 1729009800 | 1040.3 | 0.9 | 0.09 | 1039.6 | 1041.4 | 1038.8 | 15883 |
| 1728923400 | 1039.4 | -0.5 | -0.05 | 1039.8 | 1039.8 | 1037 | 7183 |
| 1728664200 | 1039.9 | 0.6 | 0.06 | 1038.6 | 1040.4 | 1038.2 | 39414 |
| 1728577800 | 1039.3 | -0.4 | -0.04 | 1038.8 | 1039.3 | 1038 | 8465 |
| 1728491400 | 1039.7 | -1.1 | -0.11 | 1040.2 | 1041.8 | 1037.8 | 14042 |
| 1728405000 | 1040.8 | 1.2 | 0.12 | 1041.6 | 1041.6 | 1039.2 | 21007 |
| 1728318600 | 1039.6 | -3.6 | -0.35 | 1040 | 1042 | 1038.4 | 45891 |
| 1728059400 | 1043.2 | -5.4 | -0.51 | 1048.6 | 1048.8 | 1042.2 | 43164 |
| 1727973000 | 1048.6 | 0 | 0.00 | 1049 | 1051.4 | 1048.6 | 10458 |
| 1727886600 | 1048.6 | -4.2 | -0.40 | 1051.2 | 1053.6 | 1048.6 | 18991 |
| 1727800200 | 1052.8 | 1.8 | 0.17 | 1051.2 | 1054.2 | 1051.2 | 7397 |
| 1727713800 | 1051 | -0.8 | -0.08 | 1050.6 | 1052.2 | 1050.6 | 8749 |
| 1727454600 | 1051.8 | 1.4 | 0.13 | 1049.8 | 1052.4 | 1049.8 | 22461 |
| 1727368200 | 1050.4 | -0.8 | -0.08 | 1050.8 | 1052.4 | 1049.2 | 6572 |
| 1727281800 | 1051.2 | -1.1 | -0.10 | 1051.4 | 1051.4 | 1050.8 | 17219 |
| 1727195400 | 1052.3 | 1.6 | 0.15 | 1051.6 | 1052.3 | 1050 | 45937 |
| 1727109000 | 1050.7 | 0.1 | 0.01 | 1052.4 | 1054.2 | 1049.8 | 17440 |
| 1726849800 | 1050.6 | -1 | -0.10 | 1049.6 | 1050.6 | 1049.6 | 13155 |
| 1726763400 | 1051.6 | 0.6 | 0.06 | 1053.6 | 1053.8 | 1050.6 | 17249 |
| 1726677000 | 1051 | -0.8 | -0.08 | 1053 | 1054.2 | 1050.2 | 57534 |
| 1726590600 | 1051.8 | -2.1 | -0.20 | 1054.8 | 1054.8 | 1051.2 | 12339 |
| 1726504200 | 1053.9 | 1.1 | 0.10 | 1053.6 | 1055.2 | 1052.6 | 3567 |
| 1726245000 | 1052.8 | 1.4 | 0.13 | 1052.4 | 1055.2 | 1050.8 | 9347 |
| 1726158600 | 1051.4 | -2.2 | -0.21 | 1051 | 1053 | 1050.2 | 9025 |
| 1726072200 | 1053.6 | 2.1 | 0.20 | 1054.6 | 1054.6 | 1051.8 | 2149 |
| 1725985800 | 1051.5 | 1.6 | 0.15 | 1050.2 | 1053.4 | 1049.4 | 7237 |
| 1725899400 | 1049.9 | -0.9 | -0.09 | 1048.4 | 1049.9 | 1047.4 | 2763 |
| 1725640200 | 1050.8 | 3.5 | 0.33 | 1049 | 1050.8 | 1047.6 | 22603 |
| 1725553800 | 1047.3 | 2.5 | 0.24 | 1046.4 | 1047.8 | 1046.4 | 5576 |
| 1725467400 | 1044.8 | 1.9 | 0.18 | 1043.8 | 1046.6 | 1043.4 | 13570 |
| 1725381000 | 1042.9 | 1.8 | 0.17 | 1042.2 | 1042.9 | 1042 | 3541 |
| 1725294600 | 1041.1 | -0.7 | -0.07 | 1040.2 | 1041.8 | 1040.2 | 13640 |
| 1725035400 | 1041.8 | 0.1 | 0.01 | 1042.8 | 1042.8 | 1041.8 | 4128 |
| 1724949000 | 1041.7 | -1.6 | -0.15 | 1042.6 | 1042.6 | 1041.6 | 5451 |
| 1724862600 | 1043.3 | 1.1 | 0.11 | 1043.6 | 1044 | 1042.8 | 7980 |
| 1724776200 | 1042.2 | -0.6 | -0.06 | 1041.8 | 1042.8 | 1041.8 | 56086 |
| 1724430600 | 1042.8 | 2.2 | 0.21 | 1040.4 | 1042.8 | 1040.4 | 13195 |
| 1724344200 | 1040.6 | -1.7 | -0.16 | 1042.2 | 1042.4 | 1039.8 | 20914 |
| 1724257800 | 1042.3 | 2.1 | 0.20 | 1040 | 1042.8 | 1040 | 8432 |
| 1724171400 | 1040.2 | 2 | 0.19 | 1040 | 1040.2 | 1038.4 | 12148 |
| 1724085000 | 1038.2 | 1.3 | 0.13 | 1038.6 | 1041.4 | 1038.2 | 10333 |
