Hot Features
프리미엄
0-5 Tips Gbp-h (TI5G)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4.7375 | 0.01 | 0.12 | 4.7355 | 4.74925 | 4.72975 | 584290 |
| 1732123800 | 4.732 | -0 | -0.01 | 4.7205 | 4.73325 | 4.716 | 436748 |
| 1732037400 | 4.7325 | 0.01 | 0.31 | 4.735 | 4.73925 | 4.711 | 527010 |
| 1731951000 | 4.718 | 0 | 0.03 | 4.7145 | 4.7322499 | 4.70625 | 560827 |
| 1731691800 | 4.71675 | -0 | -0.05 | 4.71 | 4.72575 | 4.709 | 261092 |
| 1731605400 | 4.71925 | -0.15 | -3.06 | 4.7015 | 4.72175 | 4.7015 | 374637 |
| 1731519000 | 4.86825 | -0 | -0.01 | 4.8695 | 4.881 | 4.86175 | 527487 |
| 1731432600 | 4.8685 | -0.01 | -0.25 | 4.8705 | 4.87725 | 4.86675 | 387388 |
| 1731346200 | 4.8804999 | 0.01 | 0.14 | 4.8835 | 4.8835 | 4.86325 | 647747 |
| 1731087000 | 4.8735 | -0.01 | -0.13 | 4.8685 | 4.88825 | 4.8685 | 1063502 |
| 1731000600 | 4.88 | 0.01 | 0.25 | 4.882 | 4.88375 | 4.8715 | 294823 |
| 1730914200 | 4.86775 | 0.01 | 0.21 | 4.843 | 4.88425 | 4.843 | 568740 |
| 1730827800 | 4.85775 | -0.02 | -0.31 | 4.865 | 4.8715 | 4.846 | 85156 |
| 1730741400 | 4.873 | 0.01 | 0.17 | 4.8715 | 4.8735 | 4.86175 | 382400 |
| 1730482200 | 4.8644999 | 0 | 0.07 | 4.8625 | 4.883 | 4.85975 | 617175 |
| 1730395800 | 4.861 | -0.02 | -0.31 | 4.8644999 | 4.8715 | 4.85525 | 464425 |
| 1730309400 | 4.876 | 0.02 | 0.32 | 4.867 | 4.88125 | 4.86575 | 106541 |
| 1730223000 | 4.86025 | -0.01 | -0.15 | 4.8745 | 4.8745 | 4.85175 | 453984 |
| 1730136600 | 4.8675 | 0 | 0.05 | 4.865 | 4.87875 | 4.848 | 204942 |
| 1729873800 | 4.865 | -0.01 | -0.12 | 4.8705 | 4.87725 | 4.865 | 176384 |
| 1729787400 | 4.871 | 0.01 | 0.12 | 4.872 | 4.888 | 4.8685 | 286589 |
| 1729701000 | 4.865 | -0.02 | -0.36 | 4.8715 | 4.8775 | 4.865 | 324764 |
| 1729614600 | 4.8825 | 0.01 | 0.22 | 4.8755 | 4.8825 | 4.87075 | 198015 |
| 1729528200 | 4.872 | -0.01 | -0.25 | 4.8869999 | 4.888 | 4.872 | 179291 |
| 1729269000 | 4.884 | 0 | 0.02 | 4.8785 | 4.88875 | 4.8785 | 256496 |
| 1729182600 | 4.883 | -0 | -0.03 | 4.8855 | 4.8975 | 4.87625 | 666661 |
| 1729096200 | 4.88425 | -0 | -0.04 | 4.896 | 4.896 | 4.87125 | 141890 |
| 1729009800 | 4.88625 | 0 | 0.08 | 4.8775 | 4.89525 | 4.8745 | 153070 |
| 1728923400 | 4.88225 | -0.01 | -0.17 | 4.888 | 4.888 | 4.87925 | 315082 |
| 1728664200 | 4.89075 | 0 | 0.10 | 4.8915 | 4.8965 | 4.88 | 179202 |
| 1728577800 | 4.88575 | 0.01 | 0.26 | 4.883 | 4.8905 | 4.864 | 251849 |
| 1728491400 | 4.87325 | 0 | 0.01 | 4.8745 | 4.8877499 | 4.8715 | 124485 |
| 1728405000 | 4.87275 | -0 | -0.08 | 4.881 | 4.8845 | 4.8695 | 957401 |
| 1728318600 | 4.8765 | -0 | -0.02 | 4.8835 | 4.8835 | 4.85825 | 94049 |
| 1728059400 | 4.8775 | -0.02 | -0.43 | 4.8975 | 4.902 | 4.83625 | 197262 |
| 1727973000 | 4.8985 | -0 | -0.03 | 4.904 | 4.90425 | 4.8875 | 127108 |
| 1727886600 | 4.89975 | 0 | 0.01 | 4.9 | 4.90675 | 4.8845 | 167075 |
| 1727800200 | 4.89925 | 0.01 | 0.18 | 4.8905 | 4.91125 | 4.8905 | 104975 |
| 1727713800 | 4.8905 | -0 | -0.08 | 4.898 | 4.907 | 4.88525 | 428661 |
| 1727454600 | 4.8945 | 0 | 0.08 | 4.89 | 4.89825 | 4.8845 | 283028 |
| 1727368200 | 4.89075 | -0 | -0.05 | 4.8955 | 4.899 | 4.8775 | 634769 |
| 1727281800 | 4.89325 | -0 | -0.08 | 4.9 | 4.9005 | 4.89075 | 111703 |
| 1727195400 | 4.89725 | 0.01 | 0.27 | 4.88 | 4.9065 | 4.88 | 399868 |
| 1727109000 | 4.884 | -0 | -0.04 | 4.8935 | 4.8975 | 4.88275 | 80482 |
| 1726849800 | 4.88575 | 0 | 0.03 | 4.8955 | 4.8955 | 4.88025 | 54476 |
| 1726763400 | 4.8845 | 0 | 0.01 | 4.8895 | 4.89325 | 4.8745 | 71760 |
| 1726677000 | 4.884 | -0 | -0.08 | 4.883 | 4.88575 | 4.8675 | 45593 |
| 1726590600 | 4.888 | 0 | 0.08 | 4.8835 | 4.888 | 4.87675 | 92731 |
| 1726504200 | 4.884 | 0 | 0.06 | 4.8875 | 4.889 | 4.87325 | 125581 |
| 1726245000 | 4.881 | 0.01 | 0.23 | 4.878 | 4.88875 | 4.875 | 81075 |
| 1726158600 | 4.87 | 0 | 0.05 | 4.868 | 4.87575 | 4.86 | 167680 |
| 1726072200 | 4.86775 | 0.01 | 0.18 | 4.867 | 4.87275 | 4.859 | 43893 |
| 1725985800 | 4.859 | 0 | 0.03 | 4.86 | 4.86275 | 4.8484999 | 97744 |
| 1725899400 | 4.85775 | -0 | -0.01 | 4.848 | 4.85875 | 4.846 | 69577 |
| 1725640200 | 4.85825 | 0.01 | 0.19 | 4.844 | 4.86975 | 4.8415 | 483756 |
| 1725553800 | 4.849 | 0 | 0.02 | 4.861 | 4.91875 | 4.8172499 | 375900 |
| 1725467400 | 4.84825 | 0.01 | 0.12 | 4.837 | 4.857 | 4.8365 | 139478 |
| 1725381000 | 4.84225 | -0 | -0.05 | 4.845 | 4.84875 | 4.83575 | 165130 |
| 1725294600 | 4.8445 | -0 | -0.05 | 4.8445 | 4.8484999 | 4.83175 | 61100 |
| 1725035400 | 4.84675 | -0 | -0.03 | 4.861 | 4.86275 | 4.84475 | 78161 |
| 1724949000 | 4.848 | -0 | -0.06 | 4.855 | 4.86 | 4.8465 | 1549996 |
| 1724862600 | 4.851 | 0 | 0.09 | 4.8475 | 4.86125 | 4.84725 | 262917 |
| 1724776200 | 4.8465 | -0 | -0.03 | 4.844 | 4.84825 | 4.84275 | 126438 |
| 1724430600 | 4.848 | 0.01 | 0.18 | 4.8275 | 4.848 | 4.8265 | 768505 |
| 1724344200 | 4.8395 | 0.01 | 0.14 | 4.838 | 4.924 | 4.827 | 77141 |
