Hot Features
프리미엄
Ivz Nas-100 Esg (NESP)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4884.25 | 21 | 0.43 | 4933.5 | 4944.75 | 4871.25 | 17584 |
| 1738085400 | 4863.25 | 68.75 | 1.43 | 4844 | 4880.25 | 4781.25 | 2515 |
| 1737999000 | 4794.5 | -212.5 | -4.24 | 4788 | 4855 | 4701.5 | 13347 |
| 1737739800 | 5007 | -47 | -0.93 | 5032 | 5056 | 4997.5 | 2550 |
| 1737653400 | 5054 | -32.5 | -0.64 | 5065 | 5066 | 5037.5 | 3336 |
| 1737567000 | 5086.5 | 111 | 2.23 | 5035 | 5087 | 5023 | 12490 |
| 1737480600 | 4975.5 | -31.5 | -0.63 | 4994.5 | 4995.75 | 4966.25 | 1677 |
| 1737394200 | 5007 | -23 | -0.46 | 5018 | 5076.5 | 4941 | 4439 |
| 1737135000 | 5030 | 67.25 | 1.36 | 4966.5 | 5055.5 | 4953.5 | 5891 |
| 1737048600 | 4962.75 | 22.5 | 0.46 | 5011 | 5075 | 4860.5 | 12100 |
| 1736962200 | 4940.25 | 83.25 | 1.71 | 4863 | 4982.75 | 4797.25 | 11832 |
| 1736875800 | 4857 | 20.25 | 0.42 | 4888.5 | 4929.25 | 4849.25 | 2820 |
| 1736789400 | 4836.75 | -30.75 | -0.63 | 4873 | 4878.5 | 4829.25 | 2165 |
| 1736530200 | 4867.5 | -57.5 | -1.17 | 4924 | 4962.5 | 4821.25 | 6347 |
| 1736443800 | 4925 | 15 | 0.31 | 4918 | 4930.75 | 4822.25 | 332 |
| 1736357400 | 4910 | 10.5 | 0.21 | 4891 | 4940.25 | 4887.25 | 3835 |
| 1736271000 | 4899.5 | -74.5 | -1.50 | 4944.5 | 4990 | 4824.25 | 4201 |
| 1736184600 | 4974 | 71 | 1.45 | 4931 | 4986 | 4918.5 | 5440 |
| 1735925400 | 4903 | 16 | 0.33 | 4873 | 4908 | 4854 | 3006 |
| 1735839000 | 4887 | 14.25 | 0.29 | 4854.5 | 4918.75 | 4842.75 | 5244 |
| 1735666200 | 4872.75 | 16 | 0.33 | 4843 | 4876.75 | 4833.5 | 19 |
| 1735579800 | 4856.75 | -8.25 | -0.17 | 4892 | 4894 | 4804 | 2502 |
| 1735320600 | 4865 | -29 | -0.59 | 4963 | 4975 | 4852 | 4274 |
| 1735061400 | 4894 | 0 | 0.00 | 4894 | 4894 | 4894 | 295 |
| 1734975000 | 4894 | 20 | 0.41 | 4914 | 4914 | 4859.25 | 811 |
| 1734715800 | 4874 | 15.75 | 0.32 | 4810 | 4875.25 | 4746 | 5674 |
| 1734629400 | 4858.25 | -97 | -1.96 | 4827 | 4870.5 | 4681 | 9013 |
| 1734543000 | 4955.25 | 4 | 0.08 | 4938 | 4975 | 4931.75 | 542 |
| 1734456600 | 4951.25 | -3.25 | -0.07 | 4939.5 | 4960 | 4926.5 | 6105 |
| 1734370200 | 4954.5 | 41.75 | 0.85 | 4934.5 | 4966.75 | 4737.75 | 1956 |
| 1734111000 | 4912.75 | 31.5 | 0.65 | 4919.5 | 4957.5 | 4900.5 | 2018 |
| 1734024600 | 4881.25 | 4 | 0.08 | 4867 | 4940 | 4686.75 | 1339 |
| 1733938200 | 4877.25 | 62.25 | 1.29 | 4841 | 4877.5 | 4833.75 | 2923 |
| 1733851800 | 4815 | -2.25 | -0.05 | 4824 | 4856.5 | 4815 | 2584 |
| 1733765400 | 4817.25 | -40.25 | -0.83 | 4866 | 4867.75 | 4800 | 13069 |
| 1733506200 | 4857.5 | 18 | 0.37 | 4827.5 | 4872.75 | 4805.25 | 242 |
| 1733419800 | 4839.5 | -5.25 | -0.11 | 4845 | 4858.25 | 4825.25 | 2788 |
| 1733333400 | 4844.75 | 37.25 | 0.77 | 4845.5 | 4895.5 | 4828.5 | 3698 |
| 1733247000 | 4807.5 | 6 | 0.12 | 4796.5 | 4811.5 | 4773 | 1846 |
| 1733160600 | 4801.5 | 65.25 | 1.38 | 4735.5 | 4815.75 | 4718.25 | 1147 |
| 1732901400 | 4736.25 | 12.5 | 0.26 | 4716 | 4740.25 | 4694.5 | 10133 |
| 1732815000 | 4723.75 | 40 | 0.85 | 4722.5 | 4735.25 | 4714.5 | 401 |
| 1732728600 | 4683.75 | -101.75 | -2.13 | 4680 | 4685.25 | 4675.25 | 1583 |
| 1732642200 | 4785.5 | 4.75 | 0.10 | 4771.5 | 4792 | 4753.25 | 24283 |
| 1732555800 | 4780.75 | 12.25 | 0.26 | 4790 | 4802 | 4706.75 | 3362 |
| 1732296600 | 4768.5 | 30.5 | 0.64 | 4758 | 4795.75 | 4740.75 | 14545 |
| 1732210200 | 4738 | 74 | 1.59 | 4685 | 4761.5 | 4658.75 | 14317 |
| 1732123800 | 4664 | -12.5 | -0.27 | 4679 | 4683 | 4639.25 | 5764 |
| 1732037400 | 4676.5 | -13.25 | -0.28 | 4676.5 | 4676.5 | 4676.5 | 1024 |
| 1731951000 | 4689.75 | 22 | 0.47 | 4658.5 | 4717.25 | 4646.5 | 10713 |
| 1731691800 | 4667.75 | -96 | -2.02 | 4713 | 4730.75 | 4657.75 | 16212 |
| 1731605400 | 4763.75 | 0.25 | 0.01 | 4788.5 | 4796.25 | 4747.75 | 13225 |
| 1731519000 | 4763.5 | 5.75 | 0.12 | 4763.5 | 4763.5 | 4763.5 | 944 |
| 1731432600 | 4757.75 | 43.5 | 0.92 | 4738 | 4764 | 4721.25 | 21907 |
| 1731346200 | 4714.25 | 12.25 | 0.26 | 4736.5 | 4744.5 | 4702.5 | 10132 |
| 1731087000 | 4702 | 33.25 | 0.71 | 4703 | 4712 | 4672.75 | 16580 |
| 1731000600 | 4668.75 | 46.5 | 1.01 | 4646 | 4668.75 | 4628.25 | 3714 |
| 1730914200 | 4622.25 | 148.75 | 3.33 | 4602 | 4675.5 | 4562.5 | 18631 |
| 1730827800 | 4473.5 | 10.5 | 0.24 | 4444.5 | 4489.75 | 4427 | 11122 |
| 1730741400 | 4463 | -3.25 | -0.07 | 4463 | 4463 | 4463 | 2223 |
| 1730482200 | 4466.25 | 0.25 | 0.01 | 4451 | 4476.25 | 4374.25 | 5626 |
| 1730395800 | 4466 | -79.5 | -1.75 | 4489.5 | 4536.25 | 4409.25 | 15104 |
| 1730309400 | 4545.5 | -4.5 | -0.10 | 4567 | 4585.75 | 4533.5 | 929 |
