Hot Features
프리미엄
3x Semicond (SMH3)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4.24985 | -0.11 | -2.51 | 4.44 | 4.8118 | 3.97145 | 5090 |
| 1738863000 | 4.35945 | 0.11 | 2.51 | 4.3771 | 4.6823 | 4.0425 | 2839 |
| 1738776600 | 4.2526 | 0.13 | 3.18 | 4.0514 | 4.5104499 | 3.79855 | 7954 |
| 1738690200 | 4.1214 | 0.1 | 2.47 | 4.0285 | 4.3997 | 3.6576 | 11422 |
| 1738603800 | 4.0222 | -0.55 | -12.08 | 3.9174 | 4.252 | 3.4912 | 12393 |
| 1738344600 | 4.5751 | 0.35 | 8.32 | 4.3968999 | 4.8838 | 4.0568 | 347 |
| 1738258200 | 4.2236 | 0.25 | 6.29 | 4.2413 | 4.5304 | 3.94875 | 4753 |
| 1738171800 | 3.9736 | 0.2 | 5.37 | 4.2618 | 4.4722 | 3.8943 | 9221 |
| 1738085400 | 3.77125 | -0.08 | -2.16 | 4.0436 | 4.325 | 3.41435 | 7160 |
| 1737999000 | 3.85445 | -1.79 | -31.73 | 4.6143 | 4.86105 | 3.74705 | 33066 |
| 1737739800 | 5.6458 | -0.03 | -0.57 | 5.7473 | 6.1583 | 5.3473499 | 2962 |
| 1737653400 | 5.6782 | -0.26 | -4.34 | 5.6942 | 5.95565 | 5.2535 | 8781 |
| 1737567000 | 5.9359 | 0.48 | 8.79 | 5.6423 | 6.19215 | 5.52465 | 3076 |
| 1737480600 | 5.45605 | 0.13 | 2.41 | 5.352 | 5.70945 | 5.2497999 | 9617 |
| 1737394200 | 5.32775 | 0.05 | 0.99 | 5.5813 | 5.5813 | 5.2907 | 250 |
| 1737135000 | 5.2753 | 0.06 | 1.08 | 5.05 | 5.5613 | 4.96295 | 56 |
| 1737048600 | 5.2188 | 0.38 | 7.90 | 5.0998 | 5.505 | 4.9418 | 1375 |
| 1736962200 | 4.83685 | 0.37 | 8.37 | 4.5763 | 5.1598 | 4.29455 | 3206 |
| 1736875800 | 4.46345 | 0.05 | 1.25 | 4.6726 | 4.97755 | 4.22155 | 145 |
| 1736789400 | 4.40855 | -0.21 | -4.65 | 4.3240999 | 4.7641 | 4.02605 | 1731 |
| 1736530200 | 4.6234 | -0.46 | -9.14 | 4.5961999 | 5.0572 | 4.27895 | 1340 |
| 1736443800 | 5.0883 | 0.05 | 0.92 | 5.0883 | 5.0883 | 5.0883 | 80 |
| 1736357400 | 5.04205 | -0.33 | -6.09 | 5.1798 | 5.4635999 | 4.61585 | 62 |
| 1736271000 | 5.3692 | -0.27 | -4.72 | 5.4795999 | 5.9768 | 4.8358 | 10940 |
| 1736184600 | 5.6353 | 0.76 | 15.59 | 5.0359999 | 5.9158 | 4.8237 | 5537 |
| 1735925400 | 4.8751 | 0.19 | 4.08 | 4.734 | 4.9344 | 4.38765 | 5096 |
| 1735839000 | 4.684 | -0.01 | -0.17 | 4.7466 | 4.87295 | 4.348 | 583 |
| 1735666200 | 4.69175 | 0.1 | 2.19 | 4.5714 | 4.9489 | 4.3893 | 2000 |
| 1735579800 | 4.5914 | -0.19 | -3.95 | 4.7468 | 5.03945 | 4.23495 | 929 |
| 1735320600 | 4.78 | -0.16 | -3.24 | 5.2 | 5.21145 | 4.38065 | 1184 |
| 1735061400 | 4.94025 | 0.21 | 4.46 | 4.881 | 5.19475 | 4.63815 | 608 |
| 1734975000 | 4.72945 | 0.16 | 3.43 | 4.6716 | 5.0301 | 4.29445 | 2359 |
| 1734715800 | 4.5724 | 0.2 | 4.66 | 4.1474 | 4.79765 | 3.77705 | 8265 |
| 1734629400 | 4.36875 | -0.78 | -15.17 | 4.4048 | 4.8275499 | 4.1442 | 12909 |
| 1734543000 | 5.1499499 | 0.24 | 4.95 | 4.9988 | 5.42605 | 4.72585 | 4545 |
| 1734456600 | 4.90685 | -0.12 | -2.30 | 5.082 | 5.0946999 | 4.4105 | 172 |
| 1734370200 | 5.0226 | 0.32 | 6.91 | 4.883 | 5.3901 | 4.4612 | 5228 |
| 1734111000 | 4.6979499 | 0.19 | 4.33 | 4.8511 | 5.2871 | 4.61125 | 10285 |
| 1734024600 | 4.50315 | -0.09 | -1.86 | 4.6925 | 4.9666 | 4.2587 | 1670 |
| 1733938200 | 4.5887 | 0.1 | 2.17 | 4.476 | 4.9385 | 4.24815 | 1863 |
| 1733851800 | 4.49115 | -0.29 | -5.98 | 4.7477 | 5.02405 | 4.24715 | 1042 |
| 1733765400 | 4.7768 | -0.08 | -1.67 | 4.85 | 5.19745 | 4.3717499 | 2751 |
| 1733506200 | 4.8579 | -0.15 | -2.97 | 4.8892 | 5.20915 | 4.41295 | 4382 |
| 1733419800 | 5.0066499 | -0.12 | -2.30 | 5.0782999 | 5.41545 | 4.47995 | 5475 |
| 1733333400 | 5.1245 | 0.24 | 4.99 | 5.0340999 | 5.42425 | 4.55605 | 4046 |
| 1733247000 | 4.8808999 | -0 | -0.07 | 4.8947 | 5.1864 | 4.728 | 6072 |
| 1733160600 | 4.88425 | 0.29 | 6.35 | 4.4669 | 5.1487999 | 4.29415 | 2291 |
| 1732901400 | 4.5928 | 0.07 | 1.48 | 4.5112 | 4.94145 | 4.2185499 | 1036 |
| 1732815000 | 4.52575 | 0.4 | 9.78 | 4.3196 | 4.5879 | 4.3196 | 1136 |
| 1732728600 | 4.1224999 | -0.44 | -9.55 | 4.4814999 | 4.712 | 4.0833 | 8525 |
| 1732642200 | 4.5576 | -0.2 | -4.15 | 4.6407999 | 5.0852 | 4.27545 | 821 |
| 1732555800 | 4.7547 | 0.08 | 1.66 | 4.8002 | 5.10835 | 4.31575 | 986 |
| 1732296600 | 4.67725 | -0.06 | -1.31 | 4.8051 | 5.09705 | 4.35035 | 2474 |
| 1732210200 | 4.73955 | 0.26 | 5.80 | 4.3892 | 5.2154999 | 4.3747999 | 5908 |
| 1732123800 | 4.4795999 | -0.14 | -2.98 | 4.7336 | 4.99525 | 4.2013 | 4389 |
| 1732037400 | 4.61705 | 0.05 | 1.05 | 4.662 | 4.90405 | 4.24555 | 7137 |
| 1731951000 | 4.569 | 0 | 0.06 | 4.5824999 | 4.83865 | 4.28015 | 2817 |
| 1731691800 | 4.5662 | -0.54 | -10.60 | 4.7881 | 5.1039 | 4.3831 | 2539 |
| 1731605400 | 5.10745 | 0.11 | 2.29 | 4.9583 | 5.4085 | 4.5291 | 2348 |
| 1731519000 | 4.9929 | -0.21 | -3.98 | 5.1487 | 5.4845 | 4.4814 | 3508 |
| 1731432600 | 5.1997 | -0.14 | -2.65 | 5.2323 | 5.5933 | 4.58065 | 2769 |
| 1731346200 | 5.3412 | -0.37 | -6.45 | 5.7222 | 5.97635 | 4.61705 | 2449 |
