Hot Features
프리미엄
Ubs Msci Eu Sr (MESR)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1325.4 | 16.8 | 1.28 | 1317.6 | 1328.7 | 1307.7 | 2560 |
| 1732210200 | 1308.6 | 8.8 | 0.68 | 1308.6 | 1308.6 | 1308.6 | 0 |
| 1732123800 | 1299.8 | -3.4 | -0.26 | 1308 | 1310.9 | 1296.6 | 15348 |
| 1732037400 | 1303.2 | -2.7 | -0.21 | 1303.2 | 1303.2 | 1303.2 | 0 |
| 1731951000 | 1305.9 | 0.9 | 0.07 | 1305.9 | 1305.9 | 1305.9 | 0 |
| 1731691800 | 1305 | -11.7 | -0.89 | 1305 | 1305 | 1305 | 0 |
| 1731605400 | 1316.7 | 13.1 | 1.00 | 1316.7 | 1316.7 | 1316.7 | 0 |
| 1731519000 | 1303.6 | -1.7 | -0.13 | 1305.8 | 1306.6 | 1296.9 | 1280 |
| 1731432600 | 1305.3 | -19.2 | -1.45 | 1305.3 | 1305.3 | 1305.3 | 0 |
| 1731346200 | 1324.5 | 11.7 | 0.89 | 1324.5 | 1324.5 | 1324.5 | 0 |
| 1731087000 | 1312.8 | -6.3 | -0.48 | 1312.8 | 1312.8 | 1312.8 | 0 |
| 1731000600 | 1319.1 | 4.3 | 0.33 | 1319.1 | 1319.1 | 1319.1 | 0 |
| 1730914200 | 1314.8 | -16.3 | -1.22 | 1314.8 | 1314.8 | 1314.8 | 0 |
| 1730827800 | 1331.1 | 0.9 | 0.07 | 1331.1 | 1331.1 | 1331.1 | 0 |
| 1730741400 | 1330.2 | -1.2 | -0.09 | 1330.2 | 1330.2 | 1330.2 | 0 |
| 1730482200 | 1331.4 | 7.9 | 0.60 | 1331.4 | 1331.4 | 1331.4 | 0 |
| 1730395800 | 1323.5 | -5.6 | -0.42 | 1318.8 | 1324.2 | 1315.6 | 53367 |
| 1730309400 | 1329.1 | -8.6 | -0.64 | 1329.1 | 1329.1 | 1329.1 | 0 |
| 1730223000 | 1337.7 | -14.5 | -1.07 | 1337.7 | 1337.7 | 1337.7 | 0 |
| 1730136600 | 1352.2 | 9.3 | 0.69 | 1352.2 | 1352.2 | 1352.2 | 0 |
| 1729873800 | 1342.9 | -1.7 | -0.13 | 1342.9 | 1342.9 | 1342.9 | 0 |
| 1729787400 | 1344.6 | 2 | 0.15 | 1344.6 | 1344.6 | 1344.6 | 0 |
| 1729701000 | 1342.6 | -4.2 | -0.31 | 1342.6 | 1342.6 | 1342.6 | 0 |
| 1729614600 | 1346.8 | -6.3 | -0.47 | 1346.8 | 1346.8 | 1346.8 | 0 |
| 1729528200 | 1353.1 | -9.1 | -0.67 | 1353.1 | 1353.1 | 1353.1 | 0 |
| 1729269000 | 1362.2 | 2 | 0.15 | 1362.2 | 1362.2 | 1362.2 | 0 |
| 1729182600 | 1360.2 | 7 | 0.52 | 1360.2 | 1360.2 | 1360.2 | 295 |
| 1729096200 | 1353.2 | -3.2 | -0.24 | 1353.2 | 1353.2 | 1353.2 | 0 |
| 1729009800 | 1356.4 | -14.9 | -1.09 | 1370 | 1370 | 1351.9 | 8208 |
| 1728923400 | 1371.3 | 6.8 | 0.50 | 1371.3 | 1371.3 | 1371.3 | 13050 |
| 1728664200 | 1364.5 | 7.6 | 0.56 | 1364.5 | 1364.5 | 1364.5 | 0 |
| 1728577800 | 1356.9 | -1.6 | -0.12 | 1356.9 | 1356.9 | 1356.9 | 0 |
| 1728491400 | 1358.5 | 7.1 | 0.53 | 1357.2 | 1359.2 | 1356.4 | 167 |
| 1728405000 | 1351.4 | -1 | -0.07 | 1351.4 | 1351.4 | 1351.4 | 0 |
| 1728318600 | 1352.4 | 4.4 | 0.33 | 1352.4 | 1352.4 | 1352.4 | 0 |
| 1728059400 | 1348 | -3.8 | -0.28 | 1347.2 | 1353.8 | 1344.4 | 640 |
| 1727973000 | 1351.8 | -1.1 | -0.08 | 1351.8 | 1351.8 | 1351.8 | 0 |
| 1727886600 | 1352.9 | -0.6 | -0.04 | 1352.9 | 1352.9 | 1352.9 | 0 |
| 1727800200 | 1353.5 | -5 | -0.37 | 1353.5 | 1353.5 | 1353.5 | 0 |
| 1727713800 | 1358.5 | -16.3 | -1.19 | 1358.5 | 1358.5 | 1358.5 | 0 |
| 1727454600 | 1374.8 | 4.9 | 0.36 | 1374.8 | 1374.8 | 1374.8 | 0 |
| 1727368200 | 1369.9 | 11.8 | 0.87 | 1369.9 | 1369.9 | 1369.9 | 0 |
| 1727281800 | 1358.1 | 7.8 | 0.58 | 1358.1 | 1358.1 | 1358.1 | 473 |
| 1727195400 | 1350.3 | 6.9 | 0.51 | 1350.3 | 1350.3 | 1350.3 | 0 |
| 1727109000 | 1343.4 | -1.1 | -0.08 | 1342 | 1345.3 | 1342 | 20307 |
| 1726849800 | 1344.5 | -21.5 | -1.57 | 1344.5 | 1344.5 | 1344.5 | 0 |
| 1726763400 | 1366 | 12.2 | 0.90 | 1366 | 1366 | 1366 | 0 |
| 1726677000 | 1353.8 | -12 | -0.88 | 1353.8 | 1353.8 | 1353.8 | 0 |
| 1726590600 | 1365.8 | 6.7 | 0.49 | 1364.8 | 1367.6 | 1362.5 | 28635 |
| 1726504200 | 1359.1 | -3.5 | -0.26 | 1364.2 | 1366.3 | 1358.5 | 64 |
| 1726245000 | 1362.6 | 9.3 | 0.69 | 1362.6 | 1362.6 | 1362.6 | 0 |
| 1726158600 | 1353.3 | 7.7 | 0.57 | 1354 | 1354 | 1353 | 31 |
| 1726072200 | 1345.6 | 4.3 | 0.32 | 1349.8 | 1352.3 | 1342.3 | 609 |
| 1725985800 | 1341.3 | -1.6 | -0.12 | 1341.3 | 1341.3 | 1341.3 | 0 |
| 1725899400 | 1342.9 | 11.4 | 0.86 | 1342.9 | 1342.9 | 1342.9 | 0 |
| 1725640200 | 1331.5 | -10.7 | -0.80 | 1338.6 | 1348.5 | 1330.9 | 640 |
| 1725553800 | 1342.2 | -10.6 | -0.78 | 1342.2 | 1342.2 | 1342.2 | 0 |
| 1725467400 | 1352.8 | -19.8 | -1.44 | 1351.6 | 1356.2 | 1344.2 | 17280 |
| 1725381000 | 1372.6 | -1.6 | -0.12 | 1371.2 | 1374.6 | 1366.2 | 6721755 |
| 1725294600 | 1374.2 | -0.4 | -0.03 | 1374.2 | 1374.2 | 1374.2 | 0 |
| 1725035400 | 1374.6 | 3 | 0.22 | 1374.6 | 1374.6 | 1374.6 | 0 |
| 1724949000 | 1371.6 | 9.6 | 0.70 | 1371.6 | 1371.6 | 1371.6 | 0 |
| 1724862600 | 1362 | 5.5 | 0.41 | 1362 | 1362 | 1362 | 0 |
| 1724776200 | 1356.5 | -4.6 | -0.34 | 1356.5 | 1356.5 | 1356.5 | 0 |
