Hot Features
프리미엄
Ish Eu Esg G-d (SDUE)
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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 6.535 | 0.14 | 2.19 | 6.51 | 6.5595 | 6.5005 | 97720 |
| 1741109400 | 6.3949999 | -0.14 | -2.13 | 6.3949999 | 6.3949999 | 6.3949999 | 50 |
| 1741023000 | 6.5345 | 0.07 | 1.04 | 6.5345 | 6.5345 | 6.5345 | 0 |
| 1740763800 | 6.4675 | 0.01 | 0.12 | 6.4509999 | 6.472 | 6.4375 | 53168 |
| 1740677400 | 6.4595 | -0.06 | -0.97 | 6.466 | 6.4995 | 6.4375 | 48903 |
| 1740591000 | 6.523 | 0.05 | 0.84 | 6.524 | 6.5245 | 6.522 | 1833 |
| 1740504600 | 6.4685 | 0.01 | 0.19 | 6.486 | 6.503 | 6.4605 | 40172 |
| 1740418200 | 6.456 | 0 | 0.02 | 6.456 | 6.456 | 6.456 | 7 |
| 1740159000 | 6.4545 | 0.03 | 0.39 | 6.439 | 6.473 | 6.433 | 1505 |
| 1740072600 | 6.4295 | 0 | 0.02 | 6.4295 | 6.4295 | 6.4295 | 2638 |
| 1739986200 | 6.4285 | -0.08 | -1.21 | 6.454 | 6.4574999 | 6.425 | 138260 |
| 1739899800 | 6.507 | 0.02 | 0.24 | 6.481 | 6.516 | 6.47 | 67 |
| 1739813400 | 6.4915 | 0.02 | 0.36 | 6.472 | 6.498 | 6.4675 | 12420 |
| 1739554200 | 6.4685 | -0.01 | -0.21 | 6.482 | 6.495 | 6.4625 | 16253 |
| 1739467800 | 6.482 | 0.06 | 0.92 | 6.463 | 6.488 | 6.4395 | 102 |
| 1739381400 | 6.423 | 0.01 | 0.20 | 6.421 | 6.4965 | 6.372 | 1571 |
| 1739295000 | 6.41 | 0.02 | 0.32 | 6.397 | 6.4145 | 6.3884999 | 1784 |
| 1739208600 | 6.3895 | 0.04 | 0.59 | 6.362 | 6.397 | 6.3475 | 10586 |
| 1738949400 | 6.352 | -0.05 | -0.72 | 6.393 | 6.407 | 6.3415 | 28304 |
| 1738863000 | 6.398 | 0.11 | 1.67 | 6.398 | 6.398 | 6.398 | 182 |
| 1738776600 | 6.293 | 0.02 | 0.36 | 6.276 | 6.298 | 6.2515 | 3128 |
| 1738690200 | 6.2705 | 0.04 | 0.59 | 6.246 | 6.279 | 6.214 | 27513 |
| 1738603800 | 6.234 | -0.11 | -1.76 | 6.22 | 6.261 | 6.1935 | 801 |
| 1738344600 | 6.3455 | 0 | 0.07 | 6.365 | 6.372 | 6.3404999 | 597 |
| 1738258200 | 6.341 | 0.04 | 0.70 | 6.312 | 6.343 | 6.303 | 55 |
| 1738171800 | 6.297 | 0.03 | 0.49 | 6.291 | 6.3164999 | 6.282 | 1348 |
| 1738085400 | 6.266 | -0 | -0.06 | 6.257 | 6.297 | 6.256 | 19779 |
| 1737999000 | 6.2699999 | -0.01 | -0.16 | 6.227 | 6.2785 | 6.2145 | 128967 |
| 1737739800 | 6.28 | -0.01 | -0.23 | 6.331 | 6.332 | 6.2745 | 13332 |
| 1737653400 | 6.2945 | 0.01 | 0.14 | 6.2859999 | 6.296 | 6.2765 | 12934 |
| 1737567000 | 6.2859999 | 0.03 | 0.46 | 6.281 | 6.2859999 | 6.2785 | 9 |
| 1737480600 | 6.2575 | 0.02 | 0.34 | 6.236 | 6.258 | 6.226 | 3455 |
| 1737394200 | 6.236 | 0.01 | 0.23 | 6.224 | 6.2585 | 6.2154999 | 16941 |
| 1737135000 | 6.2215 | 0.06 | 0.92 | 6.213 | 6.2345 | 6.2009999 | 29617 |
| 1737048600 | 6.165 | 0.06 | 0.92 | 6.166 | 6.172 | 6.142 | 68195 |
| 1736962200 | 6.109 | 0.07 | 1.18 | 6.109 | 6.109 | 6.109 | 8 |
| 1736875800 | 6.038 | 0.02 | 0.39 | 6.067 | 6.0824999 | 6.0345 | 27812 |
| 1736789400 | 6.0145 | -0.03 | -0.50 | 6.016 | 6.03 | 5.994 | 212 |
| 1736530200 | 6.045 | -0.04 | -0.71 | 6.061 | 6.061 | 6.038 | 2039 |
| 1736443800 | 6.088 | 0.06 | 0.95 | 6.088 | 6.088 | 6.077 | 28474 |
| 1736357400 | 6.0305 | 0.02 | 0.29 | 6.027 | 6.051 | 6.0035 | 2128 |
| 1736271000 | 6.013 | 0.02 | 0.27 | 5.98 | 6.017 | 5.9665 | 13392 |
| 1736184600 | 5.997 | 0.07 | 1.25 | 5.955 | 6.0005 | 5.926 | 767 |
| 1735925400 | 5.923 | -0.03 | -0.50 | 5.9509999 | 5.955 | 5.912 | 11837 |
| 1735839000 | 5.9525 | 0.07 | 1.13 | 5.914 | 5.967 | 5.8925 | 111580 |
| 1735666200 | 5.886 | 0 | 0.00 | 5.886 | 5.886 | 5.886 | 1 |
| 1735579800 | 5.886 | -0.02 | -0.33 | 5.909 | 5.915 | 5.866 | 54287 |
| 1735320600 | 5.9055 | 0.03 | 0.55 | 5.921 | 5.931 | 5.884 | 31 |
| 1735061400 | 5.873 | 0 | 0.00 | 5.873 | 5.873 | 5.873 | 4 |
| 1734975000 | 5.873 | 0.02 | 0.36 | 5.872 | 5.8735 | 5.8585 | 646 |
| 1734715800 | 5.852 | -0.04 | -0.71 | 5.872 | 5.8815 | 5.791 | 128079 |
| 1734629400 | 5.894 | -0.08 | -1.37 | 5.891 | 5.9105 | 5.867 | 130313 |
| 1734543000 | 5.976 | 0 | 0.00 | 5.974 | 5.993 | 5.9725 | 72 |
| 1734456600 | 5.976 | -0.03 | -0.47 | 5.976 | 5.976 | 5.976 | 0 |
| 1734370200 | 6.0039999 | -0.04 | -0.61 | 6.038 | 6.0395 | 5.9935 | 58150 |
| 1734111000 | 6.041 | 0.01 | 0.17 | 6.041 | 6.041 | 6.041 | 1870879 |
| 1734024600 | 6.031 | -0.04 | -0.62 | 6.025 | 6.045 | 6.011 | 26342 |
| 1733938200 | 6.0685 | 0.01 | 0.19 | 6.066 | 6.078 | 6.047 | 5441 |
| 1733851800 | 6.057 | -0.06 | -0.92 | 6.108 | 6.108 | 6.0555 | 38 |
| 1733765400 | 6.113 | -0.01 | -0.08 | 6.123 | 6.1315 | 6.1055 | 74 |
| 1733506200 | 6.118 | 0.01 | 0.21 | 6.118 | 6.118 | 6.118 | 0 |
