Hot Features
프리미엄
Amundi Jp Topix (TPXU)
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 | 118.135 | 0.55 | 0.46 | 117.88 | 118.135 | 117.88 | 248 |
| 1739467800 | 117.59 | 2.3 | 1.99 | 116.95 | 117.59 | 116.95 | 46 |
| 1739381400 | 115.295 | -2.24 | -1.91 | 116.29 | 116.29 | 115.295 | 1721 |
| 1739295000 | 117.535 | 0.05 | 0.04 | 117.01 | 117.535 | 116.89 | 89 |
| 1739208600 | 117.485 | 0.36 | 0.31 | 117.52 | 117.57 | 117.485 | 88 |
| 1738949400 | 117.125 | -1.28 | -1.08 | 117.65 | 117.78 | 117.125 | 3932 |
| 1738863000 | 118.4 | 1.18 | 1.01 | 117.82 | 118.52 | 117.69 | 1423 |
| 1738776600 | 117.22 | 0.94 | 0.81 | 117.9 | 117.9 | 117.22 | 159 |
| 1738690200 | 116.28 | 0.22 | 0.19 | 115.22 | 116.3 | 115.19 | 2922 |
| 1738603800 | 116.06 | -1.32 | -1.12 | 114.44 | 116.06 | 114.44 | 6427 |
| 1738344600 | 117.375 | -0.42 | -0.35 | 117.72 | 117.75 | 117.375 | 1463 |
| 1738258200 | 117.79 | 1.57 | 1.35 | 117.28 | 117.79 | 117.28 | 146 |
| 1738171800 | 116.22 | 0.36 | 0.31 | 116.32 | 116.33 | 116.21 | 926 |
| 1738085400 | 115.86 | 0.55 | 0.48 | 116.03 | 116.16 | 115.86 | 118 |
| 1737999000 | 115.305 | -1.25 | -1.07 | 115.08 | 115.305 | 115.08 | 3 |
| 1737739800 | 116.55 | 1.6 | 1.39 | 115.28 | 116.55 | 115.28 | 876 |
| 1737653400 | 114.95 | 0.31 | 0.27 | 114.46 | 114.95 | 114.46 | 125 |
| 1737567000 | 114.64 | 0.13 | 0.11 | 114.87 | 114.87 | 114.55 | 101 |
| 1737480600 | 114.515 | 0.63 | 0.55 | 114.515 | 114.515 | 114.515 | 0 |
| 1737394200 | 113.885 | 1 | 0.88 | 112.77 | 114.1 | 112.77 | 6261 |
| 1737135000 | 112.89 | 0.4 | 0.36 | 112.48 | 112.89 | 112.48 | 356 |
| 1737048600 | 112.49 | 0.28 | 0.25 | 112.37 | 112.54 | 112.27 | 133 |
| 1736962200 | 112.21 | 1.15 | 1.04 | 110.86 | 112.76 | 110.86 | 1880 |
| 1736875800 | 111.055 | 0.28 | 0.25 | 111.29 | 111.31 | 111.055 | 86002 |
| 1736789400 | 110.78 | -0.5 | -0.44 | 110.93 | 110.93 | 110.53 | 540 |
| 1736530200 | 111.275 | -1.63 | -1.44 | 111.95 | 111.95 | 111.275 | 1 |
| 1736443800 | 112.9 | -0.98 | -0.86 | 113 | 113.15 | 112.9 | 41 |
| 1736357400 | 113.88 | -1.09 | -0.94 | 114.06 | 114.13 | 113.41 | 1818 |
| 1736271000 | 114.965 | -0.45 | -0.39 | 114.965 | 114.965 | 114.965 | 0 |
| 1736184600 | 115.41 | 1.01 | 0.88 | 114.2 | 115.41 | 114.2 | 851 |
| 1735925400 | 114.4 | -0.31 | -0.27 | 114.4 | 114.4 | 114.4 | 0 |
| 1735839000 | 114.71 | 0.44 | 0.39 | 114.79 | 114.79 | 114.48 | 3373 |
| 1735666200 | 114.265 | 0 | 0.00 | 114.265 | 114.265 | 114.265 | 0 |
| 1735579800 | 114.265 | -1.23 | -1.06 | 114.12 | 114.265 | 114.12 | 180 |
| 1735320600 | 115.49 | 2.87 | 2.54 | 115.49 | 115.49 | 115.49 | 106 |
| 1735061400 | 112.625 | 0 | 0.00 | 112.625 | 112.625 | 112.625 | 0 |
| 1734975000 | 112.625 | -0.83 | -0.73 | 112.625 | 112.625 | 112.625 | 0 |
| 1734715800 | 113.45 | 0.13 | 0.11 | 113.45 | 113.45 | 113.45 | 0 |
| 1734629400 | 113.32 | -2.4 | -2.07 | 114.13 | 114.13 | 113.32 | 1583 |
| 1734543000 | 115.72 | -0.1 | -0.08 | 115.72 | 115.72 | 115.72 | 0 |
| 1734456600 | 115.815 | -0.35 | -0.30 | 115.815 | 115.815 | 115.815 | 0 |
| 1734370200 | 116.16 | -0.39 | -0.33 | 116.16 | 116.16 | 116.16 | 630 |
| 1734111000 | 116.545 | -1.89 | -1.60 | 117.2 | 117.2 | 116.545 | 844 |
| 1734024600 | 118.435 | -0.69 | -0.58 | 118.43 | 118.49 | 118.32 | 3641 |
| 1733938200 | 119.125 | 1.37 | 1.16 | 118.18 | 119.125 | 118.18 | 1047 |
| 1733851800 | 117.755 | -0.89 | -0.75 | 117.84 | 117.93 | 117.755 | 2567 |
| 1733765400 | 118.645 | -0.47 | -0.39 | 118.645 | 118.645 | 118.645 | 0 |
| 1733506200 | 119.115 | -0.36 | -0.30 | 118.44 | 119.3 | 118.44 | 6652 |
| 1733419800 | 119.47 | -0.03 | -0.02 | 119.24 | 119.47 | 119.24 | 2 |
| 1733333400 | 119.495 | -0.32 | -0.26 | 119.495 | 119.495 | 119.495 | 0 |
| 1733247000 | 119.81 | 1.47 | 1.24 | 119.48 | 119.94 | 119.48 | 1795 |
| 1733160600 | 118.345 | 1.61 | 1.37 | 117.71 | 118.345 | 117.71 | 357 |
| 1732901400 | 116.74 | 1.3 | 1.13 | 116.13 | 116.74 | 116.13 | 7631 |
| 1732815000 | 115.44 | 1.19 | 1.04 | 114 | 115.44 | 114 | 5 |
| 1732728600 | 114.25 | 0.29 | 0.25 | 114.28 | 114.28 | 114.2 | 54 |
| 1732642200 | 113.96 | -0.69 | -0.60 | 113.56 | 113.96 | 113.56 | 872 |
| 1732555800 | 114.65 | 0.72 | 0.63 | 114.67 | 114.67 | 114.65 | 54 |
| 1732296600 | 113.93 | 0.31 | 0.27 | 113.25 | 113.93 | 113.25 | 1989 |
| 1732210200 | 113.625 | 1.27 | 1.13 | 112.66 | 113.625 | 112.66 | 1780 |
| 1732123800 | 112.355 | -1.58 | -1.38 | 112.93 | 112.93 | 112.355 | 3 |
| 1732037400 | 113.93 | 0.01 | 0.00 | 113.93 | 113.93 | 113.93 | 0 |
| 1731951000 | 113.925 | 0.58 | 0.51 | 113.91 | 113.925 | 113.91 | 89 |
