Hot Features
프리미엄
Ishr G Inf Gov (SGIL)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 122.73 | -0.15 | -0.12 | 122.54 | 122.81 | 122.28 | 810 |
| 1739467800 | 122.88 | -0.18 | -0.15 | 123 | 123.275 | 122.86 | 73 |
| 1739381400 | 123.06 | -0.45 | -0.36 | 123.6 | 123.6 | 122.61 | 1851 |
| 1739295000 | 123.505 | -0.56 | -0.45 | 124.3 | 124.31 | 123.375 | 707 |
| 1739208600 | 124.06 | 0.16 | 0.13 | 124 | 124.255 | 123.845 | 898 |
| 1738949400 | 123.905 | 0 | 0.00 | 123.65 | 125.08 | 122.02 | 317 |
| 1738863000 | 123.905 | 0.29 | 0.23 | 123.905 | 123.905 | 123.905 | 262 |
| 1738776600 | 123.615 | 0.33 | 0.27 | 123.8 | 123.875 | 123.135 | 8247 |
| 1738690200 | 123.28 | -0.23 | -0.18 | 123.14 | 123.6 | 122.715 | 383 |
| 1738603800 | 123.505 | 1.05 | 0.86 | 124.01 | 125.38 | 123.06 | 553 |
| 1738344600 | 122.45 | -0.25 | -0.20 | 123.2 | 123.525 | 122.45 | 761 |
| 1738258200 | 122.695 | -0.02 | -0.01 | 123 | 124.97 | 122.485 | 564 |
| 1738171800 | 122.71 | -0.12 | -0.10 | 123 | 123.235 | 122.405 | 105 |
| 1738085400 | 122.83 | -0.09 | -0.07 | 122.32 | 122.98 | 122.32 | 328 |
| 1737999000 | 122.92 | 0.78 | 0.64 | 123.27 | 123.27 | 122.195 | 57 |
| 1737739800 | 122.14 | -0.84 | -0.68 | 122.4 | 122.605 | 122 | 101 |
| 1737653400 | 122.98 | -0.09 | -0.07 | 123 | 123.415 | 122.525 | 98 |
| 1737567000 | 123.07 | -0.21 | -0.17 | 122.72 | 123.485 | 122.72 | 708 |
| 1737480600 | 123.28 | -0.03 | -0.02 | 123.58 | 123.725 | 123.17 | 771 |
| 1737394200 | 123.305 | -0.42 | -0.34 | 123.83 | 124.83 | 122.155 | 1314 |
| 1737135000 | 123.725 | 0.23 | 0.19 | 124.47 | 124.47 | 123.57 | 177 |
| 1737048600 | 123.495 | 0.69 | 0.56 | 123.495 | 123.495 | 123.495 | 326 |
| 1736962200 | 122.805 | 0.67 | 0.54 | 122.17 | 123.605 | 121.79 | 36 |
| 1736875800 | 122.14 | -0.01 | -0.00 | 122.19 | 123.295 | 121.71 | 583 |
| 1736789400 | 122.145 | 0.05 | 0.05 | 122.68 | 122.835 | 122.145 | 942 |
| 1736530200 | 122.09 | 0.39 | 0.32 | 121.6 | 122.165 | 121.355 | 199 |
| 1736443800 | 121.7 | 0.1 | 0.08 | 121.7 | 121.7 | 121.7 | 333 |
| 1736357400 | 121.6 | 1.01 | 0.84 | 121.32 | 122.47 | 120.77 | 915 |
| 1736271000 | 120.59 | -0.33 | -0.27 | 120.81 | 121.84 | 120.31 | 92 |
| 1736184600 | 120.915 | -0.61 | -0.50 | 121.62 | 121.62 | 120.725 | 450 |
| 1735925400 | 121.525 | -0.42 | -0.34 | 121.8 | 122.235 | 121.505 | 195 |
| 1735839000 | 121.945 | 0.83 | 0.69 | 121.52 | 122.81 | 121.36 | 112 |
| 1735666200 | 121.115 | 0.12 | 0.10 | 120.74 | 121.255 | 120.74 | 15 |
| 1735579800 | 120.995 | 0.33 | 0.27 | 121.01 | 121.1 | 120.21 | 101 |
| 1735320600 | 120.67 | 0.05 | 0.04 | 120.86 | 120.905 | 120.385 | 101 |
| 1735061400 | 120.62 | -0.09 | -0.07 | 120.92 | 121.18 | 120.3 | 2622 |
| 1734975000 | 120.71 | -0.38 | -0.31 | 121.05 | 121.3 | 120.665 | 763 |
| 1734715800 | 121.085 | 0.24 | 0.20 | 121.085 | 121.085 | 121.085 | 391 |
| 1734629400 | 120.84 | -0.07 | -0.06 | 120.84 | 121.13 | 119.985 | 67 |
| 1734543000 | 120.91 | 0.34 | 0.28 | 121 | 121.05 | 120.49 | 1128 |
| 1734456600 | 120.57 | -0.72 | -0.59 | 120.38 | 121.23 | 120.38 | 390 |
| 1734370200 | 121.285 | -0.85 | -0.70 | 122.2 | 122.2 | 121.185 | 1004 |
| 1734111000 | 122.135 | 0.09 | 0.07 | 121.94 | 122.485 | 121.845 | 1236 |
| 1734024600 | 122.05 | -0.05 | -0.04 | 122.11 | 122.285 | 121.6 | 390 |
| 1733938200 | 122.1 | 0.02 | 0.02 | 122.1 | 122.1 | 122.1 | 1172 |
| 1733851800 | 122.075 | 0.01 | 0.00 | 122.09 | 122.31 | 121.75 | 276 |
| 1733765400 | 122.07 | -0.38 | -0.31 | 122.66 | 122.66 | 121.79 | 1063 |
| 1733506200 | 122.45 | -0.05 | -0.04 | 122.11 | 123.68 | 121.93 | 889 |
| 1733419800 | 122.495 | -0.37 | -0.30 | 122.495 | 122.495 | 122.495 | 1433 |
| 1733333400 | 122.865 | -0.4 | -0.32 | 122.865 | 122.865 | 122.865 | 456 |
| 1733247000 | 123.26 | -0.12 | -0.09 | 123.38 | 124.69 | 122.64 | 109 |
| 1733160600 | 123.375 | 0.65 | 0.53 | 123 | 123.395 | 122.545 | 1626 |
| 1732901400 | 122.725 | -0.11 | -0.09 | 123.4 | 123.4 | 122.62 | 1412 |
| 1732815000 | 122.83 | -0.08 | -0.07 | 122.95 | 122.99 | 122.515 | 1572 |
| 1732728600 | 122.91 | -0.2 | -0.16 | 123.04 | 125.63 | 122.37 | 649 |
| 1732642200 | 123.11 | 0.11 | 0.09 | 122.85 | 123.12 | 122.85 | 1458 |
| 1732555800 | 123.005 | 0.38 | 0.31 | 123.15 | 123.235 | 122.555 | 151 |
| 1732296600 | 122.63 | 0.53 | 0.44 | 122.66 | 123.2 | 121.97 | 157 |
| 1732210200 | 122.095 | 0.08 | 0.07 | 121.95 | 122.185 | 121.885 | 1527 |
| 1732123800 | 122.015 | 0.13 | 0.10 | 121.86 | 122.015 | 121.265 | 3 |
| 1732037400 | 121.89 | 0.17 | 0.14 | 122.28 | 122.715 | 121.81 | 478 |
| 1731951000 | 121.72 | 0.06 | 0.05 | 121.72 | 121.72 | 121.72 | 434 |
