Hot Features
프리미엄
Amdi Us7-10 Hgd (U71H)
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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.214 | -0 | -0.02 | 10.214 | 10.214 | 10.214 | 0 |
| 1732210200 | 10.216 | -0.01 | -0.10 | 10.216 | 10.216 | 10.216 | 139 |
| 1732123800 | 10.226 | -0 | -0.03 | 10.226 | 10.226 | 10.226 | 0 |
| 1732037400 | 10.229 | 0.06 | 0.58 | 10.229 | 10.229 | 10.229 | 83 |
| 1731951000 | 10.17 | 0 | 0.02 | 10.168 | 10.17 | 10.168 | 136 |
| 1731691800 | 10.168 | -0.04 | -0.38 | 10.182 | 10.182 | 10.168 | 555 |
| 1731605400 | 10.207 | 0.01 | 0.13 | 10.172 | 10.207 | 10.172 | 256 |
| 1731519000 | 10.194 | -0.01 | -0.14 | 10.194 | 10.194 | 10.194 | 30 |
| 1731432600 | 10.208 | -0.04 | -0.35 | 10.234 | 10.246 | 10.208 | 14329 |
| 1731346200 | 10.244 | -0.04 | -0.35 | 10.24 | 10.244 | 10.24 | 702 |
| 1731087000 | 10.28 | 0.04 | 0.42 | 10.28 | 10.28 | 10.28 | 0 |
| 1731000600 | 10.237 | 0.07 | 0.72 | 10.23 | 10.237 | 10.23 | 427 |
| 1730914200 | 10.164 | -0.07 | -0.65 | 10.16 | 10.164 | 10.16 | 2199 |
| 1730827800 | 10.23 | -0.05 | -0.46 | 10.23 | 10.23 | 10.23 | 256 |
| 1730741400 | 10.277 | 0.03 | 0.30 | 10.277 | 10.277 | 10.277 | 68 |
| 1730482200 | 10.246 | -0.04 | -0.43 | 10.292 | 10.292 | 10.246 | 5485 |
| 1730395800 | 10.29 | -0.03 | -0.27 | 10.268 | 10.29 | 10.268 | 694 |
| 1730309400 | 10.318 | 0.05 | 0.54 | 10.296 | 10.342 | 10.296 | 4143 |
| 1730223000 | 10.263 | -0.03 | -0.26 | 10.282 | 10.282 | 10.263 | 1310 |
| 1730136600 | 10.29 | -0.07 | -0.63 | 10.29 | 10.29 | 10.29 | 0 |
| 1729873800 | 10.355 | -0 | -0.01 | 10.355 | 10.355 | 10.355 | 0 |
| 1729787400 | 10.356 | 0.03 | 0.26 | 10.36 | 10.362 | 10.338 | 870 |
| 1729701000 | 10.329 | -0.02 | -0.22 | 10.33 | 10.33 | 10.329 | 632 |
| 1729614600 | 10.352 | -0.03 | -0.28 | 10.36 | 10.36 | 10.35 | 2308 |
| 1729528200 | 10.381 | -0.07 | -0.63 | 10.426 | 10.426 | 10.381 | 2117 |
| 1729269000 | 10.447 | 0.01 | 0.12 | 10.444 | 10.447 | 10.444 | 329 |
| 1729182600 | 10.434 | -0.07 | -0.68 | 10.48 | 10.482 | 10.434 | 19040 |
| 1729096200 | 10.505 | 0.04 | 0.40 | 10.486 | 10.505 | 10.486 | 3098 |
| 1729009800 | 10.463 | 0.07 | 0.67 | 10.426 | 10.472 | 10.426 | 3711 |
| 1728923400 | 10.393 | -0.04 | -0.40 | 10.42 | 10.42 | 10.38 | 87 |
| 1728664200 | 10.435 | 0.01 | 0.12 | 10.41 | 10.435 | 10.41 | 59 |
| 1728577800 | 10.422 | -0.02 | -0.17 | 10.43 | 10.432 | 10.422 | 4649 |
| 1728491400 | 10.44 | -0.01 | -0.13 | 10.468 | 10.478 | 10.44 | 6510 |
| 1728405000 | 10.454 | -0.02 | -0.19 | 10.472 | 10.472 | 10.454 | 1832 |
| 1728318600 | 10.474 | -0.04 | -0.42 | 10.474 | 10.48 | 10.474 | 2075 |
| 1728059400 | 10.518 | -0.11 | -1.07 | 10.616 | 10.616 | 10.518 | 6403 |
| 1727973000 | 10.632 | -0.02 | -0.17 | 10.628 | 10.632 | 10.628 | 156 |
| 1727886600 | 10.65 | -0.06 | -0.52 | 10.65 | 10.65 | 10.65 | 120 |
| 1727800200 | 10.706 | 0.05 | 0.44 | 10.682 | 10.706 | 10.682 | 6454 |
| 1727713800 | 10.659 | -0.01 | -0.09 | 10.659 | 10.659 | 10.659 | 162 |
| 1727454600 | 10.669 | 0.03 | 0.24 | 10.669 | 10.669 | 10.669 | 0 |
| 1727368200 | 10.643 | -0.01 | -0.07 | 10.67 | 10.67 | 10.643 | 292 |
| 1727281800 | 10.65 | -0.02 | -0.17 | 10.656 | 10.656 | 10.65 | 214 |
| 1727195400 | 10.668 | 0.01 | 0.10 | 10.678 | 10.678 | 10.668 | 248 |
| 1727109000 | 10.657 | -0.01 | -0.13 | 10.686 | 10.686 | 10.644 | 19899 |
| 1726849800 | 10.671 | -0.02 | -0.17 | 10.666 | 10.671 | 10.666 | 67 |
| 1726763400 | 10.689 | -0.03 | -0.26 | 10.696 | 10.696 | 10.682 | 250 |
| 1726677000 | 10.717 | -0.03 | -0.26 | 10.73 | 10.73 | 10.717 | 2804 |
| 1726590600 | 10.745 | -0.02 | -0.18 | 10.778 | 10.782 | 10.745 | 11074 |
| 1726504200 | 10.764 | 0.02 | 0.18 | 10.75 | 10.764 | 10.75 | 1457 |
| 1726245000 | 10.745 | 0.03 | 0.25 | 10.748 | 10.754 | 10.74 | 15854 |
| 1726158600 | 10.718 | -0.04 | -0.36 | 10.726 | 10.732 | 10.718 | 23760 |
| 1726072200 | 10.757 | 0.03 | 0.23 | 10.758 | 10.758 | 10.756 | 2920 |
| 1725985800 | 10.732 | 0.04 | 0.36 | 10.688 | 10.732 | 10.688 | 2246 |
| 1725899400 | 10.693 | -0.03 | -0.27 | 10.662 | 10.693 | 10.66 | 7877 |
| 1725640200 | 10.722 | 0.07 | 0.63 | 10.712 | 10.728 | 10.712 | 13470 |
| 1725553800 | 10.655 | 0.03 | 0.30 | 10.662 | 10.668 | 10.638 | 22234 |
| 1725467400 | 10.623 | 0.05 | 0.50 | 10.592 | 10.624 | 10.592 | 15762 |
| 1725381000 | 10.57 | 0.06 | 0.55 | 10.52 | 10.578 | 10.518 | 32569 |
| 1725294600 | 10.512 | -0.04 | -0.37 | 10.53 | 10.53 | 10.502 | 1356 |
| 1725035400 | 10.551 | 0.01 | 0.05 | 10.556 | 10.56 | 10.551 | 192990 |
| 1724949000 | 10.546 | -0.04 | -0.36 | 10.588 | 10.592 | 10.546 | 65577 |
| 1724862600 | 10.584 | 0.02 | 0.17 | 10.582 | 10.596 | 10.564 | 1361863 |
| 1724776200 | 10.566 | -0.02 | -0.23 | 10.556 | 10.566 | 10.556 | 6027 |
