Hot Features
프리미엄
Amd 3xs � (SAM3)
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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2956.5 | -317.5 | -9.70 | 3230 | 3255 | 2885 | 259 |
| 1738603800 | 3274 | 283.5 | 9.48 | 3346 | 3421.5 | 3129 | 1361 |
| 1738344600 | 2990.5 | 36.5 | 1.24 | 2990.5 | 2990.5 | 2990.5 | 26 |
| 1738258200 | 2954 | -176 | -5.62 | 2911 | 3039 | 2757 | 72 |
| 1738171800 | 3130 | -234.5 | -6.97 | 3130 | 3130 | 3130 | 25 |
| 1738085400 | 3364.5 | 162.5 | 5.07 | 3257 | 3399 | 3167 | 736 |
| 1737999000 | 3202 | 600 | 23.06 | 3348 | 3348 | 2944.5 | 315 |
| 1737739800 | 2602 | -116 | -4.27 | 2658 | 2744.5 | 2516 | 482 |
| 1737653400 | 2718 | 148.5 | 5.78 | 2718 | 2718 | 2718 | 93 |
| 1737567000 | 2569.5 | -189.5 | -6.87 | 2569.5 | 2569.5 | 2569.5 | 158 |
| 1737480600 | 2759 | 71 | 2.64 | 2850 | 2877.5 | 2695 | 98 |
| 1737394200 | 2688 | -158.5 | -5.57 | 2688 | 2688 | 2688 | 2 |
| 1737135000 | 2846.5 | -183.5 | -6.06 | 2846.5 | 2846.5 | 2846.5 | 44 |
| 1737048600 | 3030 | -43 | -1.40 | 3030 | 3030 | 3030 | 109 |
| 1736962200 | 3073 | -337.5 | -9.90 | 3073 | 3073 | 3073 | 23 |
| 1736875800 | 3410.5 | 39.5 | 1.17 | 3410.5 | 3410.5 | 3410.5 | 427 |
| 1736789400 | 3371 | 25.5 | 0.76 | 3555 | 3608 | 3230.5 | 675 |
| 1736530200 | 3345.5 | 392 | 13.27 | 3174 | 3465.5 | 3081 | 1463 |
| 1736443800 | 2953.5 | 112.5 | 3.96 | 2953.5 | 2953.5 | 2953.5 | 39 |
| 1736357400 | 2841 | 425 | 17.59 | 2841 | 2841 | 2841 | 251 |
| 1736271000 | 2416 | 6.5 | 0.27 | 2356.5 | 2573 | 2242.25 | 361 |
| 1736184600 | 2409.5 | -363 | -13.09 | 2409.5 | 2409.5 | 2409.5 | 45 |
| 1735925400 | 2772.5 | -169 | -5.75 | 2772.5 | 2772.5 | 2772.5 | 30 |
| 1735839000 | 2941.5 | 104 | 3.67 | 2871 | 3051 | 2812 | 369 |
| 1735666200 | 2837.5 | 0 | 0.00 | 2837.5 | 2837.5 | 2837.5 | 0 |
| 1735579800 | 2837.5 | 115.5 | 4.24 | 2759 | 2859.5 | 2706 | 196 |
| 1735320600 | 2722 | 19.5 | 0.72 | 2760 | 2804 | 2722 | 130 |
| 1735061400 | 2702.5 | 0 | 0.00 | 2702.5 | 2702.5 | 2702.5 | 43 |
| 1734975000 | 2702.5 | -284 | -9.51 | 3039 | 3086 | 2591.5 | 247 |
| 1734715800 | 2986.5 | -2 | -0.07 | 3229 | 3434.5 | 2942 | 954 |
| 1734629400 | 2988.5 | 323 | 12.12 | 3005 | 3115.5 | 2982.5 | 1061 |
| 1734543000 | 2665.5 | 3 | 0.11 | 2665.5 | 2665.5 | 2665.5 | 13 |
| 1734456600 | 2662.5 | 5.5 | 0.21 | 2662.5 | 2662.5 | 2662.5 | 67 |
| 1734370200 | 2657 | 7.5 | 0.28 | 2657 | 2657 | 2657 | 17 |
| 1734111000 | 2649.5 | 218 | 8.97 | 2649.5 | 2649.5 | 2649.5 | 97 |
| 1734024600 | 2431.5 | -98 | -3.87 | 2359.5 | 2529 | 2247 | 351 |
| 1733938200 | 2529.5 | 43 | 1.73 | 2416.5 | 2679.5 | 2404.25 | 254 |
| 1733851800 | 2486.5 | 203.5 | 8.91 | 2486.5 | 2486.5 | 2486.5 | 40 |
| 1733765400 | 2283 | 346 | 17.86 | 2283 | 2283 | 2283 | 31 |
| 1733506200 | 1937 | 48 | 2.54 | 1937 | 1937 | 1937 | 0 |
| 1733419800 | 1889 | -7.5 | -0.40 | 1889 | 1889 | 1889 | 3 |
| 1733333400 | 1896.5 | 5.25 | 0.28 | 1844.5 | 1972.25 | 1793.5 | 504 |
| 1733247000 | 1891.25 | -53.5 | -2.75 | 1935.5 | 1985 | 1844.75 | 515 |
| 1733160600 | 1944.75 | -148.5 | -7.09 | 1944.75 | 1944.75 | 1944.75 | 16 |
| 1732901400 | 2093.25 | -12.25 | -0.58 | 2093.25 | 2093.25 | 2093.25 | 36 |
| 1732815000 | 2105.5 | -203.25 | -8.80 | 2105.5 | 2105.5 | 2105.5 | 0 |
| 1732728600 | 2308.75 | 168.75 | 7.89 | 2308.75 | 2308.75 | 2308.75 | 12 |
| 1732642200 | 2140 | 200.5 | 10.34 | 2140 | 2140 | 2140 | 278 |
| 1732555800 | 1939.5 | -213 | -9.90 | 2021 | 2065.75 | 1908.25 | 156 |
| 1732296600 | 2152.5 | 2.5 | 0.12 | 2152.5 | 2152.5 | 2152.5 | 0 |
| 1732210200 | 2150 | -12.5 | -0.58 | 2107 | 2248.25 | 1951.25 | 743 |
| 1732123800 | 2162.5 | 85.5 | 4.12 | 2162.5 | 2162.5 | 2162.5 | 262 |
| 1732037400 | 2077 | 68.75 | 3.42 | 2077 | 2077 | 2077 | 211 |
| 1731951000 | 2008.25 | -232.25 | -10.37 | 2184.5 | 2305 | 1965.25 | 1281 |
| 1731691800 | 2240.5 | 196.5 | 9.61 | 2123 | 2246 | 2106 | 440 |
| 1731605400 | 2044 | 83.75 | 4.27 | 2017 | 2059.25 | 1957.75 | 403 |
| 1731519000 | 1960.25 | 100.75 | 5.42 | 1960.25 | 1960.25 | 1960.25 | 264 |
| 1731432600 | 1859.5 | 109.75 | 6.27 | 1859.5 | 1859.5 | 1859.5 | 329 |
| 1731346200 | 1749.75 | 84 | 5.04 | 1722.5 | 1808.5 | 1664.5 | 791 |
| 1731087000 | 1665.75 | -9.5 | -0.57 | 1665.75 | 1665.75 | 1665.75 | 1531 |
| 1731000600 | 1675.25 | -213.25 | -11.29 | 1739.5 | 1801.75 | 1606.25 | 445 |
| 1730914200 | 1888.5 | -45 | -2.33 | 1836.5 | 2001.25 | 1813.25 | 3985 |
| 1730827800 | 1933.5 | 33 | 1.74 | 1933.5 | 1933.5 | 1933.5 | 35 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
