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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 23.32 | -1.23 | -4.99 | 26.22 | 27.305 | 22.9175 | 283010 |
| 1742405400 | 24.545 | 2.07 | 9.19 | 21.765 | 24.9275 | 21.565 | 126955 |
| 1742319000 | 22.48 | 0.5 | 2.29 | 22.695 | 23.31 | 18.455 | 182025 |
| 1742232600 | 21.9775 | -0.69 | -3.05 | 23.2 | 24.5 | 20.505 | 243317 |
| 1741973400 | 22.67 | 5.27 | 30.29 | 18.8 | 23.53 | 18.71 | 313328 |
| 1741887000 | 17.4 | 0.35 | 2.05 | 17.425 | 19.0425 | 15.7375 | 181120 |
| 1741800600 | 17.05 | 2.01 | 13.36 | 16.765 | 19.5425 | 14.7375 | 331728 |
| 1741714200 | 15.04 | -2.75 | -15.47 | 14.975 | 16.094999 | 12.24 | 558022 |
| 1741627800 | 17.7925 | -10.33 | -36.73 | 23 | 25.035 | 16.3525 | 434699 |
| 1741368600 | 28.12 | -8.18 | -22.53 | 30.81 | 35.695 | 28.005 | 182374 |
| 1741282200 | 36.3 | 9.07 | 33.31 | 36.4 | 39.325 | 29.715 | 289921 |
| 1741195800 | 27.23 | 8.99 | 49.27 | 27.9 | 29.85 | 24.9075 | 347036 |
| 1741109400 | 18.2425 | -4.88 | -21.10 | 17.68 | 20.85 | 16.8475 | 243384 |
| 1741023000 | 23.12 | 3.43 | 17.39 | 30.6 | 31.375 | 21.865 | 307520 |
| 1740763800 | 19.695 | -3.11 | -13.64 | 14.105 | 21.4625 | 13.93 | 401873 |
| 1740677400 | 22.805 | 0.41 | 1.84 | 26.8 | 26.805 | 20.875 | 143595 |
| 1740591000 | 22.3925 | 1.7 | 8.23 | 22.18 | 23.69 | 19.0575 | 259579 |
| 1740504600 | 20.69 | -15.1 | -42.19 | 27.36 | 28.38 | 20.2 | 507781 |
| 1740418200 | 35.79 | -12.42 | -25.76 | 40.01 | 41.7 | 29.795 | 259711 |
| 1740159000 | 48.21 | 0.49 | 1.03 | 50.07 | 52.505 | 46.82 | 59004 |
| 1740072600 | 47.72 | -7.23 | -13.15 | 50.3 | 51.69 | 46.025 | 78948 |
| 1739986200 | 54.945 | -1.15 | -2.04 | 56.33 | 58.22 | 54.13 | 26393 |
| 1739899800 | 56.09 | 1.4 | 2.55 | 54.67 | 58.36 | 53.175 | 39099 |
| 1739813400 | 54.695 | 1.43 | 2.68 | 53 | 56.35 | 52.605 | 18622 |
| 1739554200 | 53.265 | 4.53 | 9.28 | 51.63 | 53.925 | 50.825 | 62894 |
| 1739467800 | 48.74 | 0.02 | 0.03 | 51 | 53.87 | 48.695 | 57601 |
| 1739381400 | 48.725 | -3.89 | -7.38 | 50.12 | 51.755 | 46.005 | 104747 |
| 1739295000 | 52.61 | -4 | -7.07 | 58.13 | 58.51 | 52.61 | 40648 |
| 1739208600 | 56.61 | 0.08 | 0.13 | 56.4 | 59.36 | 55.33 | 43888 |
| 1738949400 | 56.535 | 2.79 | 5.20 | 53.27 | 60.89 | 52.61 | 62952 |
| 1738863000 | 53.74 | -7.38 | -12.07 | 59.82 | 61.935 | 53.74 | 94712 |
| 1738776600 | 61.12 | -2.36 | -3.72 | 62.45 | 66.61 | 59.19 | 28098 |
| 1738690200 | 63.48 | 7.18 | 12.75 | 57.67 | 65.9 | 56.9 | 54608 |
| 1738603800 | 56.3 | -7.26 | -11.42 | 44.28 | 57.795 | 43.575 | 178176 |
| 1738344600 | 63.56 | -0.03 | -0.05 | 60.63 | 65.18 | 57.1 | 49565 |
| 1738258200 | 63.59 | 6.48 | 11.34 | 64.92 | 68.895 | 62.31 | 66020 |
| 1738171800 | 57.115 | -1.83 | -3.10 | 61.79 | 62.67 | 56.86 | 66882 |
| 1738085400 | 58.94 | -1.15 | -1.91 | 65.4 | 66.925 | 57.745 | 40125 |
| 1737999000 | 60.09 | -19.92 | -24.90 | 55.58 | 71.06 | 53.31 | 191507 |
| 1737739800 | 80.01 | -8.35 | -9.45 | 87.91 | 89.75 | 76.215 | 185025 |
| 1737653400 | 88.36 | 7.55 | 9.34 | 80.78 | 93.44 | 78.035 | 408030 |
| 1737567000 | 80.81 | -10.53 | -11.53 | 90.72 | 102.33 | 80.76 | 423152 |
| 1737480600 | 91.34 | -9.66 | -9.56 | 90.66 | 97.785 | 76.59 | 226907 |
| 1737394200 | 101 | 6.05 | 6.37 | 114.97 | 115.135 | 97.56 | 254632 |
| 1737135000 | 94.955 | 19.39 | 25.66 | 85.41 | 96.75 | 84.75 | 147211 |
| 1737048600 | 75.565 | 1.72 | 2.32 | 77.21 | 77.72 | 66.155 | 135600 |
| 1736962200 | 73.85 | 11.58 | 18.59 | 66.16 | 77.095 | 63.2 | 147753 |
| 1736875800 | 62.275 | 13.11 | 26.65 | 62.14 | 68.76 | 59.155 | 208534 |
| 1736789400 | 49.17 | -7.33 | -12.97 | 54.23 | 55.745 | 44.79 | 225300 |
| 1736530200 | 56.5 | -4.74 | -7.73 | 61.98 | 66.295 | 52.165 | 145870 |
| 1736443800 | 61.235 | 0.58 | 0.95 | 60.67 | 63.06 | 53.745 | 81132 |
| 1736357400 | 60.66 | -14.15 | -18.91 | 62.31 | 66.72 | 59.275 | 187181 |
| 1736271000 | 74.805 | -8.14 | -9.81 | 89.29 | 89.71 | 66.805 | 148652 |
| 1736184600 | 82.945 | 22.4 | 36.99 | 76.28 | 84.175 | 66.834999 | 321832 |
| 1735925400 | 60.55 | 10.09 | 20.00 | 49.28 | 60.99 | 47.355 | 132520 |
| 1735839000 | 50.46 | -8.63 | -14.60 | 52.07 | 55.415 | 46.95 | 194433 |
| 1735666200 | 59.085 | 4.59 | 8.41 | 51.22 | 59.515 | 51.21 | 63875 |
| 1735579800 | 54.5 | -16.3 | -23.02 | 66 | 67 | 51.21 | 203016 |
| 1735320600 | 70.8 | -0.64 | -0.90 | 75 | 80.855 | 66.775 | 148931 |
| 1735061400 | 71.44 | -10.52 | -12.84 | 74.99 | 85 | 68.895 | 60184 |
| 1734975000 | 81.96 | -8.06 | -8.95 | 93.94 | 99.005 | 78.495 | 136631 |
