Hot Features
프리미엄
X Sdg 7 Energy (SDG7)
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 | 14.498 | -0.09 | -0.64 | 14.498 | 14.498 | 14.498 | 0 |
| 1742405400 | 14.592 | 0.06 | 0.44 | 14.592 | 14.592 | 14.592 | 0 |
| 1742319000 | 14.528 | -0 | -0.01 | 14.528 | 14.528 | 14.528 | 0 |
| 1742232600 | 14.529 | 0.15 | 1.07 | 14.529 | 14.529 | 14.529 | 34 |
| 1741973400 | 14.375 | 0.17 | 1.21 | 14.375 | 14.375 | 14.375 | 69 |
| 1741887000 | 14.203 | -0.02 | -0.16 | 14.203 | 14.203 | 14.203 | 1426 |
| 1741800600 | 14.226 | -0.06 | -0.39 | 14.226 | 14.226 | 14.226 | 0 |
| 1741714200 | 14.282 | -0.1 | -0.67 | 14.282 | 14.282 | 14.282 | 0 |
| 1741627800 | 14.378 | 0.09 | 0.64 | 14.378 | 14.378 | 14.378 | 0 |
| 1741368600 | 14.287 | 0.1 | 0.68 | 14.287 | 14.287 | 14.287 | 0 |
| 1741282200 | 14.191 | 0.08 | 0.55 | 14.191 | 14.191 | 14.191 | 0 |
| 1741195800 | 14.114 | 0.17 | 1.24 | 14.19 | 14.19 | 14.097 | 1440 |
| 1741109400 | 13.941 | -0.38 | -2.64 | 13.964 | 13.964 | 13.941 | 2039 |
| 1741023000 | 14.319 | -0.16 | -1.10 | 14.478 | 14.493 | 14.3 | 310 |
| 1740763800 | 14.478 | -0.26 | -1.76 | 14.478 | 14.478 | 14.478 | 0 |
| 1740677400 | 14.737 | -0.27 | -1.78 | 14.737 | 14.737 | 14.737 | 0 |
| 1740591000 | 15.004 | 0.27 | 1.86 | 15.004 | 15.004 | 15.004 | 0 |
| 1740504600 | 14.73 | -0.01 | -0.03 | 14.73 | 14.73 | 14.73 | 0 |
| 1740418200 | 14.735 | -0.08 | -0.51 | 14.735 | 14.735 | 14.735 | 0 |
| 1740159000 | 14.81 | -0.01 | -0.05 | 14.81 | 14.81 | 14.81 | 0 |
| 1740072600 | 14.818 | -0.11 | -0.72 | 14.818 | 14.818 | 14.818 | 0 |
| 1739986200 | 14.926 | 0.21 | 1.42 | 14.918 | 14.936 | 14.871 | 264 |
| 1739899800 | 14.717 | 0.06 | 0.39 | 14.717 | 14.717 | 14.717 | 0 |
| 1739813400 | 14.66 | -0.01 | -0.04 | 14.708 | 14.708 | 14.642 | 159 |
| 1739554200 | 14.666 | 0.1 | 0.67 | 14.666 | 14.666 | 14.666 | 0 |
| 1739467800 | 14.569 | 0.05 | 0.36 | 14.569 | 14.569 | 14.569 | 0 |
| 1739381400 | 14.517 | -0.11 | -0.72 | 14.517 | 14.517 | 14.517 | 0 |
| 1739295000 | 14.622 | -0.09 | -0.59 | 14.636 | 14.662 | 14.604 | 167 |
| 1739208600 | 14.709 | -0.02 | -0.16 | 14.75 | 14.75 | 14.694 | 134 |
| 1738949400 | 14.733 | -0.08 | -0.52 | 14.733 | 14.733 | 14.733 | 0 |
| 1738863000 | 14.81 | 0.09 | 0.64 | 14.81 | 14.81 | 14.81 | 0 |
| 1738776600 | 14.716 | 0.02 | 0.12 | 14.738 | 14.738 | 14.711 | 21 |
| 1738690200 | 14.698 | 0.12 | 0.84 | 14.68 | 14.714 | 14.624 | 9 |
| 1738603800 | 14.576 | -0.26 | -1.73 | 14.576 | 14.576 | 14.576 | 0 |
| 1738344600 | 14.832 | 0.09 | 0.61 | 14.814 | 14.877 | 14.786 | 4 |
| 1738258200 | 14.742 | 0.14 | 0.94 | 14.742 | 14.742 | 14.742 | 0 |
| 1738171800 | 14.604 | 0.33 | 2.29 | 14.604 | 14.604 | 14.604 | 0 |
| 1738085400 | 14.277 | -0.18 | -1.21 | 14.54 | 14.546 | 14.262 | 393 |
| 1737999000 | 14.452 | -0.33 | -2.21 | 14.496 | 14.496 | 14.433 | 25 |
| 1737739800 | 14.778 | 0.13 | 0.92 | 14.8 | 14.8 | 14.759 | 100 |
| 1737653400 | 14.644 | -0.14 | -0.96 | 14.616 | 14.676 | 14.521 | 16 |
| 1737567000 | 14.786 | -0.21 | -1.41 | 14.786 | 14.786 | 14.786 | 0 |
| 1737480600 | 14.997 | -0.36 | -2.33 | 15.024 | 15.05 | 14.981 | 532 |
| 1737394200 | 15.354 | 0.06 | 0.37 | 15.404 | 15.404 | 15.332 | 138 |
| 1737135000 | 15.297 | 0.2 | 1.32 | 15.268 | 15.322 | 15.237 | 80 |
| 1737048600 | 15.097 | -0.04 | -0.27 | 15.097 | 15.097 | 15.097 | 0 |
| 1736962200 | 15.138 | 0.19 | 1.28 | 15.17 | 15.181 | 15.097 | 156 |
| 1736875800 | 14.947 | 0.22 | 1.49 | 14.947 | 14.947 | 14.947 | 0 |
| 1736789400 | 14.728 | -0.06 | -0.40 | 14.746 | 14.8 | 14.703 | 135 |
| 1736530200 | 14.787 | -0.24 | -1.60 | 14.787 | 14.787 | 14.787 | 0 |
| 1736443800 | 15.027 | 0 | 0.01 | 15.027 | 15.027 | 15.027 | 0 |
| 1736357400 | 15.026 | -0.23 | -1.50 | 15.026 | 15.026 | 15.026 | 0 |
| 1736271000 | 15.255 | 0.01 | 0.06 | 15.146 | 15.502 | 15.087 | 440 |
| 1736184600 | 15.246 | 0.22 | 1.48 | 15.24 | 15.27 | 15.17 | 194 |
| 1735925400 | 15.024 | 0.06 | 0.41 | 15.078 | 15.088 | 15.011 | 702 |
| 1735839000 | 14.963 | 0.36 | 2.46 | 14.972 | 15.011 | 14.921 | 621 |
| 1735666200 | 14.604 | 0 | 0.00 | 14.604 | 14.604 | 14.604 | 0 |
| 1735579800 | 14.604 | -0.08 | -0.52 | 14.604 | 14.604 | 14.604 | 0 |
| 1735320600 | 14.681 | -0.05 | -0.37 | 14.77 | 14.77 | 14.665 | 360 |
| 1735061400 | 14.735 | 0 | 0.00 | 14.735 | 14.735 | 14.735 | 0 |
| 1734975000 | 14.735 | 0.2 | 1.40 | 14.735 | 14.735 | 14.735 | 0 |
