Hot Features
프리미엄
Ivz S&p Esg (SPEP)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 6506 | -74 | -1.12 | 6567 | 6594.5 | 6494.5 | 2795 |
| 1732642200 | 6580 | 19 | 0.29 | 6557 | 6645 | 6523 | 3821 |
| 1732555800 | 6561 | 11.5 | 0.18 | 6568 | 6580 | 6511.5 | 137 |
| 1732296600 | 6549.5 | 72 | 1.11 | 6534 | 6576.5 | 6495 | 5380 |
| 1732210200 | 6477.5 | 77.5 | 1.21 | 6424 | 6498.5 | 6377.5 | 5055 |
| 1732123800 | 6400 | -10 | -0.16 | 6429 | 6457.5 | 6371 | 4230 |
| 1732037400 | 6410 | -6.5 | -0.10 | 6407 | 6425 | 6351.5 | 1768 |
| 1731951000 | 6416.5 | 16.5 | 0.26 | 6402 | 6422 | 6379.5 | 1540 |
| 1731691800 | 6400 | -58 | -0.90 | 6415 | 6445.5 | 6339.5 | 3996 |
| 1731605400 | 6458 | -5 | -0.08 | 6471 | 6547 | 6447 | 1839 |
| 1731519000 | 6463 | 12 | 0.19 | 6424 | 6476.5 | 6378.5 | 1982 |
| 1731432600 | 6451 | 42 | 0.66 | 6413 | 6462.5 | 6391.5 | 6638 |
| 1731346200 | 6409 | 47 | 0.74 | 6394 | 6436 | 6376 | 9367 |
| 1731087000 | 6362 | 66 | 1.05 | 6330 | 6365 | 6306.5 | 3682 |
| 1731000600 | 6296 | 16 | 0.25 | 6293 | 6321.5 | 6260.5 | 1562 |
| 1730914200 | 6280 | 199.5 | 3.28 | 6310 | 6329.5 | 6252.5 | 5938 |
| 1730827800 | 6080.5 | 15.5 | 0.26 | 6050 | 6158.5 | 6015 | 775 |
| 1730741400 | 6065 | -29 | -0.48 | 6068 | 6086 | 6036 | 4442 |
| 1730482200 | 6094 | -30 | -0.49 | 6085 | 6115.5 | 6000.5 | 5871 |
| 1730395800 | 6124 | -54 | -0.87 | 6111 | 6143 | 6085 | 3632 |
| 1730309400 | 6178 | -1 | -0.02 | 6186 | 6224 | 6158.5 | 4373 |
| 1730223000 | 6179 | -16 | -0.26 | 6174 | 6216 | 6164 | 2566 |
| 1730136600 | 6195 | -10 | -0.16 | 6204 | 6217.5 | 6183 | 1668 |
| 1729873800 | 6205 | 36 | 0.58 | 6176 | 6220 | 6170.5 | 3537 |
| 1729787400 | 6169 | -5.5 | -0.09 | 6169 | 6169 | 6169 | 220 |
| 1729701000 | 6174.5 | -14.5 | -0.23 | 6216 | 6216 | 6172.5 | 1476 |
| 1729614600 | 6189 | 20 | 0.32 | 6176 | 6201 | 6166 | 2398 |
| 1729528200 | 6169 | -4 | -0.06 | 6185 | 6199 | 6140 | 989 |
| 1729269000 | 6173 | -21 | -0.34 | 6157 | 6182 | 6150 | 356 |
| 1729182600 | 6194 | 26 | 0.42 | 6194 | 6194 | 6194 | 1217 |
| 1729096200 | 6168 | 28 | 0.46 | 6158 | 6168 | 6128 | 382 |
| 1729009800 | 6140 | -21 | -0.34 | 6180 | 6181 | 6117.5 | 6724 |
| 1728923400 | 6161 | 60 | 0.98 | 6114 | 6172.5 | 6111 | 1197 |
| 1728664200 | 6101 | 12.5 | 0.21 | 6068 | 6110 | 6066.5 | 282 |
| 1728577800 | 6088.5 | 20.5 | 0.34 | 6088.5 | 6088.5 | 6088.5 | 384 |
| 1728491400 | 6068 | 41 | 0.68 | 6068 | 6068 | 6068 | 943 |
| 1728405000 | 6027 | 2.5 | 0.04 | 6001 | 6052 | 5985.5 | 10733 |
| 1728318600 | 6024.5 | 41 | 0.69 | 5992 | 6033.5 | 5990.5 | 2183 |
| 1728059400 | 5983.5 | 13 | 0.22 | 6003 | 6043.5 | 5938.5 | 913 |
| 1727973000 | 5970.5 | 57.5 | 0.97 | 5966 | 5981.5 | 5959 | 268 |
| 1727886600 | 5913 | 17.5 | 0.30 | 5870 | 5919 | 5865.5 | 529 |
| 1727800200 | 5895.5 | 13.5 | 0.23 | 5931 | 5957.5 | 5870 | 562 |
| 1727713800 | 5882 | -20.5 | -0.35 | 5864 | 5894 | 5855.5 | 165 |
| 1727454600 | 5902.5 | 31 | 0.53 | 5902.5 | 5902.5 | 5902.5 | 6030 |
| 1727368200 | 5871.5 | -14 | -0.24 | 5928 | 5940.5 | 5847.5 | 10890 |
| 1727281800 | 5885.5 | 27 | 0.46 | 5885.5 | 5885.5 | 5885.5 | 9566 |
| 1727195400 | 5858.5 | -12.5 | -0.21 | 5858.5 | 5858.5 | 5858.5 | 144 |
| 1727109000 | 5871 | -4 | -0.07 | 5885 | 5912.5 | 5849 | 769 |
| 1726849800 | 5875 | -39.5 | -0.67 | 5893 | 5900.5 | 5848.5 | 1106 |
| 1726763400 | 5914.5 | 61 | 1.04 | 5899 | 5937.5 | 5885.5 | 3496 |
| 1726677000 | 5853.5 | -41.5 | -0.70 | 5872 | 5877 | 5831.5 | 1220 |
| 1726590600 | 5895 | 53 | 0.91 | 5880 | 5904.5 | 5874 | 6933 |
| 1726504200 | 5842 | -39.5 | -0.67 | 5853 | 5863 | 5835.5 | 1024 |
| 1726245000 | 5881.5 | 41 | 0.70 | 5860 | 5898 | 5843.5 | 433 |
| 1726158600 | 5840.5 | 103 | 1.80 | 5840.5 | 5840.5 | 5840.5 | 9414 |
| 1726072200 | 5737.5 | -31.5 | -0.55 | 5756 | 5840 | 5716 | 3717 |
| 1725985800 | 5769 | 30 | 0.52 | 5752 | 5796 | 5735.5 | 7108 |
| 1725899400 | 5739 | 63.5 | 1.12 | 5734 | 5754 | 5719 | 592 |
| 1725640200 | 5675.5 | -58 | -1.01 | 5718 | 5837.5 | 5668.5 | 1226 |
| 1725553800 | 5733.5 | -46 | -0.80 | 5765 | 5798 | 5721.5 | 457 |
| 1725467400 | 5779.5 | -74 | -1.26 | 5764 | 5803 | 5737.5 | 49 |
| 1725381000 | 5853.5 | -60 | -1.01 | 5853.5 | 5853.5 | 5853.5 | 33 |
| 1725294600 | 5913.5 | 43 | 0.73 | 5913.5 | 5913.5 | 5913.5 | 320 |
| 1725035400 | 5870.5 | -35 | -0.59 | 5884 | 5909 | 5869 | 30 |
| 1724949000 | 5905.5 | 55.5 | 0.95 | 5835 | 5922.5 | 5833 | 17242 |
| 1724862600 | 5850 | -18 | -0.31 | 5881 | 5896.5 | 5842 | 460 |
