Hot Features
프리미엄
Am Sp 500iigbph (SP5G)
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 | 205.775 | 1 | 0.49 | 205.85 | 205.85 | 205.775 | 651 |
| 1739467800 | 204.775 | 2.08 | 1.02 | 203.6 | 204.775 | 203.55 | 1060 |
| 1739381400 | 202.7 | -1.33 | -0.65 | 204.3 | 204.3 | 202.2 | 1297 |
| 1739295000 | 204.025 | 0.08 | 0.04 | 203.6 | 204.2 | 203.4 | 1285 |
| 1739208600 | 203.95 | 0.55 | 0.27 | 203.7 | 204.2 | 203.4 | 1149 |
| 1738949400 | 203.4 | -1.05 | -0.51 | 204.6 | 204.65 | 203.35 | 6580 |
| 1738863000 | 204.45 | 1.4 | 0.69 | 204.2 | 204.45 | 204.2 | 5551 |
| 1738776600 | 203.05 | -0.15 | -0.07 | 202.15 | 203.05 | 202.15 | 2413 |
| 1738690200 | 203.2 | 1.4 | 0.69 | 201.05 | 203.2 | 201.05 | 894 |
| 1738603800 | 201.8 | -3.83 | -1.86 | 199.68 | 201.85 | 199.68 | 4274 |
| 1738344600 | 205.625 | 2.07 | 1.02 | 205 | 205.625 | 204.95 | 1170 |
| 1738258200 | 203.55 | 0.15 | 0.07 | 204.15 | 204.3 | 203.45 | 513 |
| 1738171800 | 203.4 | 0.43 | 0.21 | 203.4 | 203.4 | 203.4 | 0 |
| 1738085400 | 202.975 | 1.63 | 0.81 | 203.05 | 203.3 | 202.05 | 1623 |
| 1737999000 | 201.35 | -4.48 | -2.17 | 201.15 | 201.85 | 199.14 | 965 |
| 1737739800 | 205.825 | 0.72 | 0.35 | 205.5 | 206.1 | 205.5 | 396 |
| 1737653400 | 205.1 | 0.17 | 0.09 | 204.95 | 205.1 | 204.95 | 657 |
| 1737567000 | 204.925 | 2.08 | 1.02 | 204.45 | 204.925 | 204.45 | 727 |
| 1737480600 | 202.85 | 0.3 | 0.15 | 202.65 | 202.85 | 202.35 | 1105 |
| 1737394200 | 202.55 | 0.6 | 0.30 | 201.25 | 203.1 | 201.25 | 5182 |
| 1737135000 | 201.95 | 1.9 | 0.95 | 200.25 | 201.95 | 200.25 | 728 |
| 1737048600 | 200.05 | 1.03 | 0.52 | 200.5 | 200.55 | 199.68 | 2191 |
| 1736962200 | 199.02 | 3.19 | 1.63 | 196.38 | 199.72 | 196.38 | 1492 |
| 1736875800 | 195.83 | 1.4 | 0.72 | 196.84 | 197.14 | 195.83 | 2197 |
| 1736789400 | 194.43 | -0.99 | -0.51 | 195 | 195.08 | 194.06 | 1659 |
| 1736530200 | 195.42 | -3.03 | -1.53 | 198.42 | 198.8 | 195.28 | 3210 |
| 1736443800 | 198.45 | 0.11 | 0.06 | 198.6 | 198.7 | 198.08 | 669 |
| 1736357400 | 198.34 | -1.73 | -0.86 | 198.94 | 198.94 | 197.84 | 1094 |
| 1736271000 | 200.065 | -2.11 | -1.04 | 201.25 | 201.25 | 200.065 | 1053 |
| 1736184600 | 202.175 | 3.28 | 1.65 | 201.1 | 202.175 | 201.1 | 743 |
| 1735925400 | 198.9 | 0.78 | 0.39 | 197.82 | 198.9 | 197.46 | 3724 |
| 1735839000 | 198.12 | -0.17 | -0.09 | 199.08 | 199.42 | 197.66 | 2833 |
| 1735666200 | 198.29 | 0 | 0.00 | 198.29 | 198.29 | 198.29 | 0 |
| 1735579800 | 198.29 | -2.24 | -1.11 | 198.29 | 198.29 | 198.29 | 0 |
| 1735320600 | 200.525 | 1.33 | 0.67 | 202.2 | 202.2 | 200.525 | 1348 |
| 1735061400 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 99 |
| 1734975000 | 199.2 | -0.5 | -0.25 | 200.1 | 200.1 | 199.2 | 224 |
| 1734715800 | 199.7 | 1.11 | 0.56 | 198.38 | 199.7 | 198.38 | 693 |
| 1734629400 | 198.59 | -4.91 | -2.41 | 197.8 | 198.7 | 197.8 | 1253 |
| 1734543000 | 203.5 | 0.4 | 0.20 | 203.5 | 203.5 | 203.5 | 9 |
| 1734456600 | 203.1 | -0.78 | -0.38 | 203.45 | 203.45 | 203.1 | 2553 |
| 1734370200 | 203.875 | 1 | 0.49 | 203.65 | 204 | 203.65 | 546 |
| 1734111000 | 202.875 | -1.15 | -0.56 | 202.875 | 202.875 | 202.875 | 34 |
| 1734024600 | 204.025 | -0.18 | -0.09 | 204.1 | 204.1 | 203.7808 | 1335 |
| 1733938200 | 204.2 | 1.05 | 0.52 | 202.7 | 204.2 | 202.7 | 9521 |
| 1733851800 | 203.15 | -3.08 | -1.49 | 203.35 | 203.35 | 203.15 | 1027 |
| 1733765400 | 206.225 | -0.73 | -0.35 | 207.25 | 207.25 | 206.15 | 476 |
| 1733506200 | 206.95 | 0.15 | 0.07 | 206.5 | 207.2 | 206.5 | 2551 |
| 1733419800 | 206.8 | 0.35 | 0.17 | 206.8 | 206.8 | 206.75 | 2536 |
| 1733333400 | 206.45 | 1.07 | 0.52 | 206.15 | 206.45 | 206.15 | 340 |
| 1733247000 | 205.375 | 0.07 | 0.04 | 205.55 | 205.55 | 205.15 | 358 |
| 1733160600 | 205.3 | 0.35 | 0.17 | 204.65 | 205.3 | 204.65 | 668 |
| 1732901400 | 204.95 | 0.63 | 0.31 | 204.35 | 204.95 | 204.35 | 58 |
| 1732815000 | 204.325 | 0.7 | 0.34 | 204 | 204.325 | 204 | 283 |
| 1732728600 | 203.625 | -0.38 | -0.18 | 204.15 | 204.15 | 203.625 | 126 |
| 1732642200 | 204 | 0.5 | 0.25 | 203.4 | 204 | 203.4 | 194 |
| 1732555800 | 203.5 | 1.3 | 0.64 | 203.5 | 203.5 | 203.45 | 1215 |
| 1732296600 | 202.2 | 0.47 | 0.24 | 201.1 | 202.2 | 201.1 | 1960 |
| 1732210200 | 201.725 | 2.44 | 1.22 | 200.5 | 201.725 | 200.35 | 78 |
| 1732123800 | 199.29 | -1.04 | -0.52 | 201.1 | 201.1 | 199.29 | 40 |
| 1732037400 | 200.325 | 0.13 | 0.06 | 199.26 | 200.325 | 199.26 | 30 |
| 1731951000 | 200.2 | 0.41 | 0.21 | 199.58 | 200.25 | 199.16 | 15008 |
