Hot Features
프리미엄
3x Tesla (TSL3)
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 | 44.578 | 1.22 | 2.81 | 45.067 | 48.683 | 43.649 | 203071 |
| 1738863000 | 43.358 | -5.9 | -11.98 | 47.698 | 48.316 | 42.178 | 343339 |
| 1738776600 | 49.26 | -1.04 | -2.07 | 52.19 | 52.4585 | 48.617 | 123034 |
| 1738690200 | 50.3 | -0.72 | -1.42 | 50.52 | 52.9845 | 48.5205 | 204568 |
| 1738603800 | 51.022 | -13.64 | -21.09 | 53.2 | 56.364 | 46.2285 | 440417 |
| 1738344600 | 64.662 | 7.87 | 13.86 | 58.655 | 65.535 | 56.5415 | 210314 |
| 1738258200 | 56.789 | 3.64 | 6.85 | 59.389 | 62.6555 | 51.3405 | 1429661 |
| 1738171800 | 53.146 | 0.18 | 0.33 | 57.321 | 57.561 | 53.146 | 113699 |
| 1738085400 | 52.969 | -4.86 | -8.40 | 57.236 | 58.5005 | 52.213 | 159283 |
| 1737999000 | 57.827 | -6.52 | -10.13 | 55.022 | 61.119 | 48.645 | 607847 |
| 1737739800 | 64.3435 | -0.16 | -0.24 | 64.272 | 66.585499 | 63.506 | 359543 |
| 1737653400 | 64.5 | -3.84 | -5.61 | 65.212 | 67.721 | 62.782 | 172214 |
| 1737567000 | 68.336 | 2.71 | 4.13 | 67.79 | 71.4265 | 65.3335 | 175729 |
| 1737480600 | 65.626 | -10.69 | -14.01 | 73.564 | 75.8215 | 60.775 | 268914 |
| 1737394200 | 76.32 | 2.54 | 3.44 | 74.236 | 77.7615 | 73.76 | 223160 |
| 1737135000 | 73.785 | 8.6 | 13.19 | 65.444999 | 74.4685 | 65.364 | 212362 |
| 1737048600 | 65.186 | -1.31 | -1.97 | 72.555 | 72.555 | 64.522999 | 228349 |
| 1736962200 | 66.492999 | 2.71 | 4.25 | 58.404 | 68.1935 | 57.9705 | 251064 |
| 1736875800 | 63.784 | 8.79 | 15.98 | 65.137 | 70.3 | 61.9285 | 313405 |
| 1736789400 | 54.994 | 0.11 | 0.20 | 54.884 | 57.8205 | 51.37 | 343452 |
| 1736530200 | 54.884 | -1.82 | -3.22 | 58.261 | 59.717 | 53.3275 | 201489 |
| 1736443800 | 56.708 | -1.29 | -2.23 | 58 | 58.9495 | 56.708 | 26601 |
| 1736357400 | 58 | -0.97 | -1.65 | 57.823 | 61.4725 | 54.4605 | 253172 |
| 1736271000 | 58.971 | -6.89 | -10.46 | 65.063 | 67.346 | 56.4505 | 281136 |
| 1736184600 | 65.8615 | 6.56 | 11.07 | 67 | 73.1505 | 64.433499 | 287232 |
| 1735925400 | 59.299 | 5.09 | 9.39 | 54.384 | 59.624 | 52.011 | 549432 |
| 1735839000 | 54.21 | -19.91 | -26.86 | 66.456 | 68.626 | 50.175 | 757084 |
| 1735666200 | 74.122 | 0.21 | 0.28 | 70.004 | 76.2375 | 69.4005 | 74696 |
| 1735579800 | 73.912 | -9.88 | -11.79 | 80 | 80.8 | 70.71 | 251195 |
| 1735320600 | 83.79 | -0.04 | -0.05 | 83.899 | 92.586 | 76.3105 | 383147 |
| 1735061400 | 83.83 | 2.77 | 3.42 | 82.724 | 84.65 | 82.5695 | 68892 |
| 1734975000 | 81.06 | -6.44 | -7.36 | 80.991 | 84.467 | 72.839 | 337781 |
| 1734715800 | 87.501 | 1.15 | 1.33 | 80 | 89.398 | 69.55 | 793862 |
| 1734629400 | 86.356 | -31.64 | -26.82 | 91.243 | 96.828 | 84.0505 | 463242 |
| 1734543000 | 118 | 7.89 | 7.17 | 108.987 | 118 | 101.32 | 371431 |
| 1734456600 | 110.106 | 9.44 | 9.38 | 110.581 | 118.7005 | 104.8095 | 613536 |
| 1734370200 | 100.668 | 18.04 | 21.83 | 90 | 102.0605 | 88.3465 | 571891 |
| 1734111000 | 82.627 | 0.57 | 0.69 | 79.117 | 85.756 | 77.0075 | 357618 |
| 1734024600 | 82.058 | 6.18 | 8.14 | 83.5 | 84.969 | 77.659 | 558118 |
| 1733938200 | 75.879 | 5.54 | 7.88 | 70.89 | 76.5995 | 70.5505 | 474119 |
| 1733851800 | 70.337 | 10.13 | 16.83 | 65 | 73.18 | 64.721999 | 577159 |
| 1733765400 | 60.203 | 2.23 | 3.85 | 68.425 | 71.6945 | 58.5365 | 718798 |
| 1733506200 | 57.972 | 1.97 | 3.52 | 56.401 | 59.4775 | 55.945 | 386387 |
| 1733419800 | 56 | 7.95 | 16.54 | 49.893 | 57.762 | 49.3095 | 592161 |
| 1733333400 | 48.052 | 0.21 | 0.45 | 48.197 | 49.3495 | 46.6475 | 209572 |
| 1733247000 | 47.838 | -0.74 | -1.53 | 48.58 | 49.597 | 46.435 | 473640 |
| 1733160600 | 48.581 | 5.39 | 12.48 | 47.077 | 50.8835 | 46.5785 | 381764 |
| 1732901400 | 43.19 | 1.3 | 3.10 | 41.892 | 44.4505 | 41.82 | 218089 |
| 1732815000 | 41.8925 | 0.93 | 2.27 | 42.05 | 42.1515 | 41.0905 | 85179 |
| 1732728600 | 40.962 | -4.12 | -9.14 | 43.7 | 44.859 | 38.723 | 484376 |
| 1732642200 | 45.084 | -4.6 | -9.26 | 43.446 | 46.5495 | 42.019 | 417941 |
| 1732555800 | 49.6855 | 0.57 | 1.17 | 51.49 | 53.4715 | 47.2245 | 454366 |
| 1732296600 | 49.112 | 4.41 | 9.86 | 44.404 | 50.7995 | 43.4285 | 390447 |
| 1732210200 | 44.704 | 2.02 | 4.74 | 44.798 | 47.549 | 42.5635 | 333597 |
| 1732123800 | 42.68 | -3.4 | -7.37 | 46.869 | 47.1505 | 42.082 | 400756 |
| 1732037400 | 46.075 | 1.07 | 2.38 | 45.1 | 47.368 | 41.3465 | 510654 |
| 1731951000 | 45.005 | 6.31 | 16.30 | 43 | 47.866 | 42.8255 | 864733 |
| 1731691800 | 38.698 | 0.97 | 2.57 | 32.42 | 38.698 | 31.717 | 1031622 |
| 1731605400 | 37.729 | -3.58 | -8.68 | 41.32 | 43.0535 | 36.53 | 724139 |
| 1731519000 | 41.313 | -4.69 | -10.19 | 40.726 | 47.1865 | 38.921 | 1197191 |
| 1731432600 | 46 | -5.74 | -11.09 | 55.062 | 55.4475 | 41.2205 | 1996438 |
| 1731346200 | 51.736 | 13.63 | 35.77 | 44.95 | 53.267 | 43.035 | 1938130 |
