Hot Features
프리미엄
3x Long Mstr (MST3)
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 | 155.09 | 12.02 | 8.40 | 154.59 | 176.955 | 150.91999 | 58358 |
| 1732815000 | 143.07499 | 4.47 | 3.23 | 146.04 | 149.85 | 137.09 | 25122 |
| 1732728600 | 138.6 | -18.75 | -11.92 | 131.88 | 149.21 | 124.91 | 92843 |
| 1732642200 | 157.35 | -31.46 | -16.66 | 164.46 | 176.16 | 135.38 | 122208 |
| 1732555800 | 188.81 | -19.11 | -9.19 | 227.22 | 249.475 | 149.5 | 117013 |
| 1732296600 | 207.92 | -134.28 | -39.24 | 212.2 | 217.625 | 152.37 | 129605 |
| 1732210200 | 342.2 | -2.47 | -0.72 | 442.25 | 498.105 | 235.55 | 104731 |
| 1732123800 | 344.67 | 113.46 | 49.07 | 285.52 | 382.705 | 263.26 | 68283 |
| 1732037400 | 231.21 | 52.86 | 29.64 | 187 | 237.825 | 181 | 52426 |
| 1731951000 | 178.35 | 41.66 | 30.47 | 151.13 | 180.27 | 131.955 | 37912 |
| 1731691800 | 136.695 | 15.51 | 12.79 | 121.43 | 139.645 | 116.69 | 35200 |
| 1731605400 | 121.19 | -42.84 | -26.12 | 142.19 | 145.565 | 112.62 | 42107 |
| 1731519000 | 164.03 | 18.76 | 12.91 | 147 | 197.73 | 143.76 | 38340 |
| 1731432600 | 145.275 | 22.22 | 18.05 | 172.06 | 179.18 | 111.655 | 48851 |
| 1731346200 | 123.06 | 49.29 | 66.82 | 101.16 | 127.725 | 98.97 | 27438 |
| 1731087000 | 73.77 | -1.79 | -2.37 | 81.76 | 87.765 | 73.77 | 23543 |
| 1731000600 | 75.56 | 8.1 | 12.01 | 67.54 | 76.745 | 66.12 | 11548 |
| 1730914200 | 67.46 | 13.17 | 24.25 | 64.97 | 73.405 | 59.97 | 27144 |
| 1730827800 | 54.295 | 5.67 | 11.65 | 51.93 | 60.15 | 50.05 | 22003 |
| 1730741400 | 48.63 | -7.27 | -13.01 | 50.32 | 53.11 | 44.51 | 19772 |
| 1730482200 | 55.9 | -8.61 | -13.35 | 60.97 | 69.935 | 54.375 | 23226 |
| 1730395800 | 64.51 | -6.74 | -9.45 | 63.81 | 75.07 | 56.85 | 38996 |
| 1730309400 | 71.245 | -6.47 | -8.33 | 76.4 | 76.795 | 61.725 | 30441 |
| 1730223000 | 77.715 | 9.7 | 14.26 | 81.4 | 84.89 | 68.985 | 28103 |
| 1730136600 | 68.015 | 3.68 | 5.72 | 62.79 | 69.62 | 60.38 | 20237 |
| 1729873800 | 64.334999 | 11.14 | 20.95 | 55.78 | 65.769999 | 54.075 | 27002 |
| 1729787400 | 53.19 | 16.56 | 45.19 | 45.67 | 55.315 | 45.17 | 31761 |
| 1729701000 | 36.635 | 0 | 0.00 | 36.635 | 36.635 | 36.635 | 0 |
| 1729614600 | 36.635 | 0 | 0.00 | 36.635 | 36.635 | 36.635 | 0 |
| 1729528200 | 36.635 | 0 | 0.00 | 36.635 | 36.635 | 36.635 | 0 |
| 1729269000 | 36.635 | 0 | 0.00 | 36.635 | 36.635 | 36.635 | 0 |
| 1729182600 | 36.635 | 0 | 0.00 | 35.14 | 37.305 | 32.03 | 31051 |
| 1729096200 | 36.635 | 1.29 | 3.65 | 36.72 | 41.24 | 33.5 | 64157 |
| 1729009800 | 35.345 | -17.97 | -33.71 | 42.04 | 47.64 | 33.33 | 40115 |
| 1728923400 | 53.315 | 12.06 | 29.22 | 51.71 | 55.475 | 50.245 | 18842 |
| 1728664200 | 41.26 | 9.45 | 29.71 | 33.9 | 43.4 | 32.549999 | 19469 |
| 1728577800 | 31.81 | -6.73 | -17.45 | 35.96 | 39.525 | 30.355 | 11699 |
| 1728491400 | 38.535 | 1.53 | 4.13 | 37.77 | 41.03 | 32.65 | 9532 |
| 1728405000 | 37.005 | 2.01 | 5.73 | 30.41 | 38.895 | 29.25 | 10217 |
| 1728318600 | 35 | 9.91 | 39.47 | 30.75 | 35.735 | 27.615 | 14540 |
| 1728059400 | 25.095 | 2.97 | 13.41 | 23.33 | 26.64 | 22.5325 | 5260 |
| 1727973000 | 22.1275 | -2.81 | -11.25 | 24.7 | 26.91 | 21.6575 | 1694 |
| 1727886600 | 24.9325 | 4.03 | 19.27 | 22.785 | 24.98 | 20.965 | 8878 |
| 1727800200 | 20.905 | -7.59 | -26.64 | 26.91 | 30.27 | 17.68 | 16775 |
| 1727713800 | 28.495 | -1.19 | -3.99 | 26.28 | 31.67 | 23.745 | 5445 |
| 1727454600 | 29.68 | 5.79 | 24.21 | 26.04 | 32.064999 | 23.095 | 7552 |
